Duroc AB (publ) (STO:DURC.B)
Sweden · Delayed Price · Currency is SEK 17.80
-0.25 (-1.39%)
At close: May 5, 2026
Duroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 17.60 | 18.05 | 17.60 | 18.05 | 18.05 | - | 2,844 |
| Apr 30, 2026 | 17.50 | 18.05 | 17.50 | 18.05 | 18.05 | 0.28% | 11,445 |
| Apr 29, 2026 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | -0.28% | 47 |
| Apr 28, 2026 | 17.80 | 18.05 | 17.75 | 18.05 | 18.05 | 1.40% | 177 |
| Apr 27, 2026 | 18.15 | 18.40 | 17.65 | 17.80 | 17.80 | -1.93% | 8,238 |
| Apr 24, 2026 | 17.80 | 18.25 | 17.60 | 18.15 | 18.15 | 1.40% | 7,335 |
| Apr 23, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -2.72% | 2,257 |
| Apr 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | 1,653 |
| Apr 21, 2026 | 17.55 | 18.35 | 17.40 | 18.30 | 18.30 | 2.52% | 23,119 |
| Apr 20, 2026 | 18.00 | 18.00 | 17.55 | 17.85 | 17.85 | -0.83% | 5,185 |
| Apr 17, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -0.55% | 5,204 |
| Apr 16, 2026 | 17.50 | 18.20 | 17.50 | 18.10 | 18.10 | 1.69% | 9,759 |
| Apr 15, 2026 | 17.80 | 18.05 | 17.80 | 17.80 | 17.80 | -1.11% | 1,532 |
| Apr 14, 2026 | 17.70 | 18.15 | 17.70 | 18.00 | 18.00 | -1.10% | 3,978 |
| Apr 13, 2026 | 17.55 | 18.25 | 17.55 | 18.20 | 18.20 | 0.55% | 7,568 |
| Apr 10, 2026 | 17.80 | 18.10 | 17.75 | 18.10 | 18.10 | 2.84% | 2,318 |
| Apr 9, 2026 | 18.10 | 18.10 | 17.60 | 17.60 | 17.60 | -1.40% | 672 |
| Apr 8, 2026 | 17.50 | 17.90 | 17.50 | 17.85 | 17.85 | 2.00% | 7,934 |
| Apr 7, 2026 | 17.60 | 17.65 | 17.50 | 17.50 | 17.50 | -0.57% | 15,130 |
| Apr 2, 2026 | 17.85 | 18.00 | 17.55 | 17.60 | 17.60 | -1.95% | 3,174 |
| Apr 1, 2026 | 18.20 | 18.20 | 17.90 | 17.95 | 17.95 | 0.28% | 5,635 |
| Mar 31, 2026 | 17.85 | 17.90 | 17.45 | 17.90 | 17.90 | - | 4,676 |
| Mar 30, 2026 | 17.60 | 18.15 | 17.40 | 17.90 | 17.90 | 2.58% | 5,005 |
| Mar 27, 2026 | 17.90 | 17.90 | 17.45 | 17.45 | 17.45 | -2.51% | 5,687 |
| Mar 26, 2026 | 18.35 | 18.35 | 17.60 | 17.90 | 17.90 | -2.45% | 1,967 |
| Mar 25, 2026 | 17.80 | 18.45 | 17.55 | 18.35 | 18.35 | 4.56% | 6,992 |
| Mar 24, 2026 | 17.40 | 17.60 | 17.40 | 17.55 | 17.55 | 0.86% | 454 |
| Mar 23, 2026 | 17.25 | 17.70 | 17.20 | 17.40 | 17.40 | -0.29% | 7,706 |
| Mar 20, 2026 | 17.85 | 17.85 | 17.45 | 17.45 | 17.45 | -0.29% | 2,056 |
| Mar 19, 2026 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | -1.96% | 2,356 |
| Mar 18, 2026 | 17.15 | 17.85 | 17.15 | 17.85 | 17.85 | 1.71% | 5,048 |
| Mar 17, 2026 | 17.70 | 17.70 | 17.15 | 17.55 | 17.55 | 1.15% | 2,535 |
| Mar 16, 2026 | 17.40 | 17.75 | 17.35 | 17.35 | 17.35 | -2.25% | 7,749 |
| Mar 13, 2026 | 18.10 | 18.10 | 17.55 | 17.75 | 17.75 | 0.28% | 2,924 |
| Mar 12, 2026 | 17.90 | 18.15 | 17.70 | 17.70 | 17.70 | -1.12% | 1,363 |
| Mar 11, 2026 | 17.40 | 20.30 | 17.40 | 17.90 | 17.90 | 1.99% | 13,554 |
| Mar 10, 2026 | 17.65 | 17.75 | 17.35 | 17.55 | 17.55 | 0.86% | 9,787 |
| Mar 9, 2026 | 17.30 | 17.90 | 17.00 | 17.40 | 17.40 | -1.14% | 11,399 |
| Mar 6, 2026 | 17.95 | 18.00 | 17.45 | 17.60 | 17.60 | 0.28% | 7,064 |
| Mar 5, 2026 | 18.30 | 18.35 | 17.35 | 17.55 | 17.55 | -4.10% | 13,407 |
| Mar 4, 2026 | 17.80 | 18.65 | 17.80 | 18.30 | 18.30 | 0.55% | 8,073 |
| Mar 3, 2026 | 19.35 | 19.40 | 17.55 | 18.20 | 18.20 | -7.85% | 20,590 |
| Mar 2, 2026 | 20.10 | 20.10 | 19.50 | 19.75 | 19.75 | -1.74% | 7,774 |
| Feb 27, 2026 | 19.70 | 20.40 | 19.60 | 20.10 | 20.10 | 0.50% | 5,592 |
| Feb 26, 2026 | 19.75 | 21.10 | 19.75 | 20.00 | 20.00 | 1.01% | 14,002 |
| Feb 25, 2026 | 20.20 | 20.30 | 19.80 | 19.80 | 19.80 | -1.00% | 1,279 |
| Feb 24, 2026 | 21.40 | 21.40 | 19.55 | 20.00 | 20.00 | -1.48% | 18,091 |
| Feb 23, 2026 | 20.00 | 21.60 | 19.55 | 20.30 | 20.30 | 0.50% | 14,251 |
| Feb 20, 2026 | 19.50 | 20.80 | 19.50 | 20.20 | 20.20 | 4.94% | 6,418 |
| Feb 19, 2026 | 19.20 | 19.65 | 19.00 | 19.25 | 19.25 | 0.26% | 6,791 |