Doro AB (publ) (STO:DORO)
Sweden
· Delayed Price · Currency is SEK 40.05
0.00 (0.00%)
At close: Dec 5, 2025
Doro AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.05 | 40.10 | 40.05 | 40.05 | 40.05 | - | 6,213 |
| Dec 4, 2025 | 40.05 | 40.25 | 40.05 | 40.05 | 40.05 | - | 7,345 |
| Dec 3, 2025 | 40.15 | 40.50 | 40.05 | 40.05 | 40.05 | -2.08% | 5,655 |
| Dec 2, 2025 | 40.10 | 41.05 | 40.05 | 40.90 | 40.90 | 2.00% | 2,552 |
| Dec 1, 2025 | 40.25 | 41.50 | 40.05 | 40.10 | 40.10 | -0.12% | 5,928 |
| Nov 28, 2025 | 40.20 | 40.30 | 40.15 | 40.15 | 40.15 | 0.12% | 2,183 |
| Nov 27, 2025 | 40.60 | 40.60 | 40.10 | 40.10 | 40.10 | -1.96% | 4,013 |
| Nov 26, 2025 | 40.00 | 41.60 | 40.00 | 40.90 | 40.90 | 2.25% | 101,273 |
| Nov 25, 2025 | 38.25 | 41.55 | 38.25 | 40.00 | 40.00 | 0.76% | 3,773 |
| Nov 24, 2025 | 38.60 | 40.00 | 38.60 | 39.70 | 39.70 | 2.85% | 1,333 |
| Nov 21, 2025 | 40.60 | 40.60 | 37.95 | 38.60 | 38.60 | -6.42% | 9,023 |
| Nov 20, 2025 | 39.05 | 52.00 | 39.05 | 41.25 | 41.25 | 5.36% | 7,156 |
| Nov 19, 2025 | 41.80 | 42.80 | 39.15 | 39.15 | 39.15 | -6.79% | 3,325 |
| Nov 18, 2025 | 41.65 | 44.00 | 41.40 | 42.00 | 42.00 | -0.12% | 3,469 |
| Nov 17, 2025 | 43.05 | 44.50 | 42.05 | 42.05 | 42.05 | -2.44% | 5,339 |
| Nov 14, 2025 | 45.40 | 45.40 | 42.70 | 43.10 | 43.10 | -4.86% | 3,862 |
| Nov 13, 2025 | 47.95 | 47.95 | 45.30 | 45.30 | 45.30 | -6.98% | 9,280 |
| Nov 12, 2025 | 55.60 | 55.60 | 48.35 | 48.70 | 48.70 | -12.88% | 9,067 |
| Nov 11, 2025 | 52.80 | 59.90 | 52.80 | 55.90 | 55.90 | 6.27% | 15,222 |
| Nov 10, 2025 | 46.85 | 59.90 | 46.55 | 52.60 | 52.60 | 13.00% | 13,745 |
| Nov 7, 2025 | 41.40 | 46.55 | 41.10 | 46.55 | 46.55 | 10.70% | 5,882 |
| Nov 6, 2025 | 42.90 | 42.95 | 41.85 | 42.05 | 42.05 | -0.94% | 1,070 |
| Nov 5, 2025 | 41.75 | 42.45 | 41.75 | 42.45 | 42.45 | 0.35% | 298 |
| Nov 4, 2025 | 43.90 | 43.90 | 40.70 | 42.30 | 42.30 | -2.65% | 5,359 |
| Nov 3, 2025 | 40.85 | 43.45 | 40.50 | 43.45 | 43.45 | 6.36% | 3,537 |
| Oct 31, 2025 | 41.90 | 41.90 | 40.60 | 40.85 | 40.85 | -0.37% | 3,666 |
| Oct 30, 2025 | 40.60 | 41.50 | 40.60 | 41.00 | 41.00 | 0.24% | 2,532 |
| Oct 29, 2025 | 40.65 | 41.25 | 40.30 | 40.90 | 40.90 | 0.12% | 2,929 |
| Oct 28, 2025 | 40.35 | 41.55 | 40.35 | 40.85 | 40.85 | -0.61% | 3,289 |
| Oct 27, 2025 | 40.00 | 41.45 | 40.00 | 41.10 | 41.10 | 2.62% | 6,627 |
| Oct 24, 2025 | 43.35 | 44.40 | 38.70 | 40.05 | 40.05 | -8.98% | 16,297 |
| Oct 23, 2025 | 45.35 | 45.50 | 43.20 | 44.00 | 44.00 | -0.79% | 2,400 |
| Oct 22, 2025 | 41.85 | 48.00 | 41.85 | 44.35 | 44.35 | 3.74% | 29,612 |
| Oct 21, 2025 | 41.60 | 45.00 | 41.15 | 42.75 | 42.75 | 2.76% | 6,006 |
| Oct 20, 2025 | 40.05 | 41.60 | 40.05 | 41.60 | 41.60 | 0.85% | 136 |
| Oct 17, 2025 | 39.80 | 43.25 | 39.80 | 41.25 | 41.25 | 1.60% | 3,099 |
| Oct 16, 2025 | 39.40 | 41.75 | 39.40 | 40.60 | 40.60 | 3.31% | 2,159 |
| Oct 15, 2025 | 39.95 | 40.00 | 39.10 | 39.30 | 39.30 | -2.00% | 3,303 |
| Oct 14, 2025 | 39.95 | 41.35 | 39.40 | 40.10 | 40.10 | -3.14% | 6,851 |
| Oct 13, 2025 | 42.80 | 44.85 | 38.45 | 41.40 | 41.40 | -3.16% | 12,607 |
| Oct 10, 2025 | 40.90 | 44.80 | 40.90 | 42.75 | 42.75 | 9.34% | 9,069 |
| Oct 9, 2025 | 39.70 | 41.85 | 39.00 | 39.10 | 39.10 | -1.64% | 4,675 |
| Oct 8, 2025 | 39.65 | 41.00 | 39.65 | 39.75 | 39.75 | 0.25% | 1,159 |
| Oct 7, 2025 | 40.05 | 42.10 | 39.65 | 39.65 | 39.65 | -1.12% | 1,190 |
| Oct 6, 2025 | 42.90 | 44.90 | 39.85 | 40.10 | 40.10 | 0.50% | 8,294 |
| Oct 3, 2025 | 41.35 | 41.35 | 39.90 | 39.90 | 39.90 | -3.39% | 1,115 |
| Oct 2, 2025 | 39.55 | 41.35 | 39.40 | 41.30 | 41.30 | 4.29% | 2,064 |
| Oct 1, 2025 | 39.45 | 41.50 | 39.15 | 39.60 | 39.60 | 0.38% | 6,564 |
| Sep 30, 2025 | 39.45 | 39.80 | 39.40 | 39.45 | 39.45 | -0.25% | 1,408 |
| Sep 29, 2025 | 40.05 | 41.05 | 39.55 | 39.55 | 39.55 | 0.13% | 450 |
| Sep 26, 2025 | 39.75 | 40.05 | 39.40 | 39.50 | 39.50 | -1.50% | 382 |
| Sep 25, 2025 | 39.25 | 40.80 | 39.25 | 40.10 | 40.10 | -0.74% | 2,363 |
| Sep 24, 2025 | 40.20 | 40.40 | 39.50 | 40.40 | 40.40 | 1.51% | 760 |
| Sep 23, 2025 | 39.05 | 41.30 | 39.05 | 39.80 | 39.80 | 1.53% | 2,110 |
| Sep 22, 2025 | 38.80 | 40.55 | 35.70 | 39.20 | 39.20 | -0.13% | 10,021 |
| Sep 19, 2025 | 39.05 | 39.95 | 39.00 | 39.25 | 39.25 | 0.51% | 5,248 |
| Sep 18, 2025 | 39.70 | 40.70 | 39.05 | 39.05 | 39.05 | -1.64% | 1,485 |
| Sep 17, 2025 | 39.80 | 40.45 | 38.40 | 39.70 | 39.70 | -2.22% | 1,404 |
| Sep 16, 2025 | 39.60 | 40.95 | 39.25 | 40.60 | 40.60 | -1.93% | 3,487 |
| Sep 15, 2025 | 42.10 | 42.10 | 38.10 | 41.40 | 41.40 | -1.31% | 7,662 |
| Sep 12, 2025 | 40.30 | 45.00 | 40.30 | 41.95 | 41.95 | 7.43% | 15,036 |
| Sep 11, 2025 | 39.55 | 40.35 | 38.60 | 39.05 | 39.05 | -1.01% | 2,990 |
| Sep 10, 2025 | 39.05 | 40.75 | 39.05 | 39.45 | 39.45 | -0.13% | 1,552 |
| Sep 9, 2025 | 41.00 | 41.00 | 38.10 | 39.50 | 39.50 | -1.25% | 5,143 |
| Sep 8, 2025 | 38.90 | 40.00 | 38.90 | 40.00 | 40.00 | - | 3,242 |
| Sep 5, 2025 | 40.35 | 40.90 | 39.95 | 40.00 | 40.00 | 1.39% | 2,659 |
| Sep 4, 2025 | 39.10 | 41.00 | 38.80 | 39.45 | 39.45 | 0.64% | 1,623 |
| Sep 3, 2025 | 39.85 | 40.55 | 39.20 | 39.20 | 39.20 | -2.00% | 547 |
| Sep 2, 2025 | 40.05 | 40.20 | 39.00 | 40.00 | 40.00 | 1.65% | 3,458 |
| Sep 1, 2025 | 39.05 | 40.15 | 37.20 | 39.35 | 39.35 | -0.13% | 2,718 |
| Aug 29, 2025 | 39.60 | 43.95 | 39.00 | 39.40 | 39.40 | -1.99% | 5,011 |
| Aug 28, 2025 | 40.75 | 40.80 | 39.25 | 40.20 | 40.20 | -1.35% | 1,998 |
| Aug 27, 2025 | 39.05 | 40.90 | 38.80 | 40.75 | 40.75 | 4.35% | 208 |
| Aug 26, 2025 | 41.15 | 41.15 | 38.50 | 39.05 | 39.05 | -0.64% | 2,482 |
| Aug 25, 2025 | 38.20 | 42.25 | 38.05 | 39.30 | 39.30 | 2.75% | 2,594 |
| Aug 22, 2025 | 38.55 | 38.95 | 38.25 | 38.25 | 38.25 | -1.80% | 886 |
| Aug 21, 2025 | 40.05 | 41.25 | 37.00 | 38.95 | 38.95 | -3.83% | 7,018 |
| Aug 20, 2025 | 40.80 | 40.90 | 40.05 | 40.50 | 40.50 | -1.34% | 1,829 |
| Aug 19, 2025 | 41.15 | 41.75 | 40.80 | 41.05 | 41.05 | -3.64% | 1,325 |
| Aug 18, 2025 | 42.00 | 42.65 | 41.40 | 42.60 | 42.60 | 1.31% | 666 |
| Aug 15, 2025 | 43.20 | 43.20 | 41.85 | 42.05 | 42.05 | -2.32% | 1,671 |
| Aug 14, 2025 | 42.80 | 43.95 | 42.75 | 43.05 | 43.05 | 1.29% | 4,119 |
| Aug 13, 2025 | 41.00 | 42.95 | 41.00 | 42.50 | 42.50 | 3.66% | 2,712 |
| Aug 12, 2025 | 40.65 | 41.00 | 40.10 | 41.00 | 41.00 | 2.50% | 2,496 |
| Aug 11, 2025 | 39.95 | 40.55 | 39.25 | 40.00 | 40.00 | -2.08% | 2,723 |
| Aug 8, 2025 | 39.45 | 40.85 | 37.90 | 40.85 | 40.85 | 5.97% | 3,056 |
| Aug 7, 2025 | 39.00 | 39.30 | 37.90 | 38.55 | 38.55 | -3.26% | 2,267 |
| Aug 6, 2025 | 42.75 | 42.75 | 38.70 | 39.85 | 39.85 | -7.00% | 20,302 |
| Aug 5, 2025 | 46.85 | 46.85 | 42.75 | 42.85 | 42.85 | -8.83% | 3,533 |
| Aug 4, 2025 | 48.55 | 48.60 | 46.90 | 47.00 | 47.00 | -2.89% | 2,914 |
| Aug 1, 2025 | 48.95 | 49.95 | 48.40 | 48.40 | 48.40 | -2.02% | 1,784 |
| Jul 31, 2025 | 48.00 | 49.80 | 47.80 | 49.40 | 49.40 | 3.46% | 2,178 |
| Jul 30, 2025 | 49.50 | 53.50 | 46.60 | 47.75 | 47.75 | -3.05% | 12,022 |
| Jul 29, 2025 | 53.40 | 53.40 | 48.20 | 49.25 | 49.25 | -7.77% | 3,148 |
| Jul 28, 2025 | 51.70 | 53.50 | 51.60 | 53.40 | 53.40 | 4.50% | 4,886 |
| Jul 25, 2025 | 51.00 | 53.90 | 50.10 | 51.10 | 51.10 | -0.78% | 3,888 |
| Jul 24, 2025 | 54.20 | 54.20 | 49.00 | 51.50 | 51.50 | -5.16% | 6,815 |
| Jul 23, 2025 | 47.20 | 56.10 | 47.05 | 54.30 | 54.30 | 12.42% | 11,065 |
| Jul 22, 2025 | 47.35 | 54.90 | 43.55 | 48.30 | 48.30 | 4.89% | 16,659 |
| Jul 21, 2025 | 43.30 | 54.50 | 43.30 | 46.05 | 46.05 | 9.64% | 5,351 |