Duroc AB (publ) (STO:DURC.B)
Sweden
· Delayed Price · Currency is SEK 17.40
-0.20 (-1.14%)
At close: Mar 9, 2026
Duroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 20.00 | 20.00 | 19.15 | 19.20 | 19.20 | -4.00% | 10,458 |
| Feb 17, 2026 | 21.40 | 21.50 | 19.00 | 20.00 | 20.00 | -4.76% | 19,190 |
| Feb 16, 2026 | 20.60 | 21.80 | 20.50 | 21.00 | 21.00 | 4.48% | 45,467 |
| Feb 13, 2026 | 18.00 | 20.10 | 18.00 | 20.10 | 20.10 | 9.84% | 48,889 |
| Feb 12, 2026 | 18.00 | 18.30 | 17.80 | 18.30 | 18.30 | 0.27% | 1,265 |
| Feb 11, 2026 | 19.30 | 19.45 | 17.50 | 18.25 | 18.25 | -4.95% | 36,555 |
| Feb 10, 2026 | 18.10 | 19.55 | 18.10 | 19.20 | 19.20 | 6.37% | 60,829 |
| Feb 9, 2026 | 18.50 | 18.50 | 17.80 | 18.05 | 18.05 | -1.37% | 2,681 |
| Feb 6, 2026 | 15.50 | 18.40 | 15.50 | 18.30 | 18.30 | 10.24% | 35,140 |
| Feb 5, 2026 | 18.00 | 18.00 | 16.30 | 16.60 | 16.60 | -4.87% | 9,015 |
| Feb 4, 2026 | 17.35 | 17.55 | 17.00 | 17.45 | 17.45 | 2.65% | 3,654 |
| Feb 3, 2026 | 16.50 | 17.20 | 16.50 | 17.00 | 17.00 | 3.03% | 7,872 |
| Feb 2, 2026 | 16.70 | 16.75 | 16.50 | 16.50 | 16.50 | -1.49% | 9,647 |
| Jan 30, 2026 | 16.90 | 16.90 | 16.30 | 16.75 | 16.75 | - | 2,476 |
| Jan 29, 2026 | 15.75 | 17.10 | 15.75 | 16.75 | 16.75 | 9.84% | 45,180 |
| Jan 28, 2026 | 15.65 | 15.65 | 15.25 | 15.25 | 15.25 | -2.56% | 3,415 |
| Jan 27, 2026 | 15.85 | 15.85 | 15.65 | 15.65 | 15.65 | -1.26% | 329 |
| Jan 26, 2026 | 15.40 | 15.85 | 15.30 | 15.85 | 15.85 | 0.32% | 5,621 |
| Jan 23, 2026 | 14.70 | 15.80 | 14.70 | 15.80 | 15.80 | 6.04% | 5,054 |
| Jan 22, 2026 | 15.15 | 15.15 | 14.90 | 14.90 | 14.90 | -0.33% | 4,462 |
| Jan 21, 2026 | 15.00 | 15.30 | 14.95 | 14.95 | 14.95 | -0.33% | 6,691 |
| Jan 20, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -1.64% | 512 |
| Jan 19, 2026 | 15.35 | 15.35 | 15.10 | 15.25 | 15.25 | -2.24% | 3,869 |
| Jan 16, 2026 | 15.80 | 16.25 | 15.60 | 15.60 | 15.60 | -1.27% | 10,760 |
| Jan 15, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -0.32% | 1,749 |
| Jan 14, 2026 | 15.85 | 15.85 | 15.55 | 15.85 | 15.85 | -0.94% | 8,173 |
| Jan 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.93% | 1,900 |
| Jan 12, 2026 | 15.95 | 16.15 | 15.65 | 16.15 | 16.15 | 1.25% | 3,316 |
| Jan 9, 2026 | 15.55 | 15.95 | 15.50 | 15.95 | 15.95 | 4.25% | 3,838 |
| Jan 8, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 0.33% | 674 |
| Jan 7, 2026 | 15.15 | 15.25 | 15.15 | 15.25 | 15.25 | 0.33% | 2,119 |
| Jan 5, 2026 | 15.10 | 15.35 | 15.10 | 15.20 | 15.20 | 0.66% | 3,111 |
| Jan 2, 2026 | 15.20 | 15.35 | 15.05 | 15.10 | 15.10 | -0.66% | 1,898 |
| Dec 30, 2025 | 15.05 | 15.40 | 14.65 | 15.20 | 15.20 | 1.00% | 20,609 |
| Dec 29, 2025 | 15.30 | 15.45 | 15.05 | 15.05 | 15.05 | -1.31% | 3,471 |
| Dec 23, 2025 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | 1.67% | 4,376 |
| Dec 22, 2025 | 15.30 | 15.65 | 15.00 | 15.00 | 15.00 | -1.96% | 8,461 |
| Dec 19, 2025 | 15.65 | 15.65 | 15.30 | 15.30 | 15.30 | -2.55% | 4,848 |
| Dec 18, 2025 | 15.25 | 15.70 | 15.25 | 15.70 | 15.70 | 2.61% | 5,955 |
| Dec 17, 2025 | 15.65 | 15.85 | 15.30 | 15.30 | 15.30 | -0.65% | 8,583 |
| Dec 16, 2025 | 15.95 | 16.00 | 15.35 | 15.40 | 15.40 | -4.05% | 4,660 |
| Dec 15, 2025 | 15.85 | 16.75 | 15.75 | 16.05 | 16.05 | 1.26% | 8,526 |
| Dec 12, 2025 | 15.90 | 16.05 | 15.65 | 15.85 | 15.85 | -0.31% | 2,634 |
| Dec 11, 2025 | 16.10 | 16.60 | 15.90 | 15.90 | 15.90 | 1.27% | 7,924 |
| Dec 10, 2025 | 15.60 | 16.40 | 15.60 | 15.70 | 15.70 | 2.61% | 20,068 |
| Dec 9, 2025 | 15.50 | 15.60 | 15.30 | 15.30 | 15.30 | -1.29% | 2,965 |
| Dec 8, 2025 | 15.50 | 15.55 | 15.25 | 15.50 | 15.50 | -0.32% | 3,152 |
| Dec 5, 2025 | 15.50 | 15.55 | 15.50 | 15.55 | 15.55 | 1.97% | 1,300 |
| Dec 4, 2025 | 15.55 | 15.55 | 15.25 | 15.25 | 15.25 | -3.17% | 1,895 |
| Dec 2, 2025 | 15.35 | 15.75 | 15.35 | 15.75 | 15.75 | 0.96% | 757 |
| Dec 1, 2025 | 15.45 | 15.75 | 15.30 | 15.60 | 15.60 | 0.65% | 13,361 |
| Nov 28, 2025 | 15.40 | 15.65 | 15.05 | 15.50 | 15.50 | 3.33% | 10,565 |
| Nov 27, 2025 | 15.45 | 15.50 | 15.00 | 15.00 | 15.00 | - | 3,329 |
| Nov 26, 2025 | 15.20 | 15.25 | 14.30 | 15.00 | 15.00 | -1.32% | 15,784 |
| Nov 25, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -1.94% | 4,362 |
| Nov 24, 2025 | 14.85 | 15.50 | 14.85 | 15.50 | 15.50 | 1.31% | 172 |
| Nov 21, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | -0.65% | 2,932 |
| Nov 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.33% | 2 |
| Nov 19, 2025 | 14.70 | 15.35 | 14.70 | 15.35 | 15.35 | 1.32% | 4,196 |
| Nov 18, 2025 | 15.20 | 15.45 | 14.70 | 15.15 | 15.15 | 1.00% | 8,092 |
| Nov 17, 2025 | 14.75 | 15.10 | 14.75 | 15.00 | 15.00 | 2.04% | 1,653 |
| Nov 14, 2025 | 15.30 | 15.30 | 14.65 | 14.70 | 14.70 | -4.85% | 16,063 |
| Nov 13, 2025 | 15.50 | 15.90 | 15.40 | 15.45 | 15.45 | -2.83% | 12,885 |
| Nov 12, 2025 | 15.90 | 15.90 | 15.50 | 15.90 | 15.90 | 1.92% | 381 |
| Nov 11, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | - | 4,869 |
| Nov 10, 2025 | 15.35 | 15.85 | 15.35 | 15.60 | 15.60 | 1.63% | 3,303 |
| Nov 7, 2025 | 15.50 | 15.75 | 15.35 | 15.35 | 15.35 | -0.97% | 6,086 |
| Nov 6, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -2.21% | 19,646 |
| Nov 5, 2025 | 15.75 | 16.45 | 15.75 | 15.85 | 15.85 | 0.63% | 10,115 |
| Nov 4, 2025 | 16.50 | 16.50 | 15.20 | 15.75 | 15.40 | -8.16% | 31,902 |
| Nov 3, 2025 | 17.20 | 17.20 | 16.75 | 17.15 | 16.77 | -0.58% | 4,834 |
| Oct 31, 2025 | 16.85 | 17.25 | 16.85 | 17.25 | 16.87 | -0.58% | 365 |
| Oct 30, 2025 | 17.30 | 17.35 | 16.65 | 17.35 | 16.96 | 0.29% | 4,502 |
| Oct 29, 2025 | 17.30 | 17.55 | 17.10 | 17.30 | 16.92 | 0.29% | 5,514 |
| Oct 28, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 16.87 | 2.37% | 32 |
| Oct 27, 2025 | 16.60 | 16.85 | 16.60 | 16.85 | 16.48 | 0.60% | 2,290 |
| Oct 24, 2025 | 17.20 | 17.20 | 16.75 | 16.75 | 16.38 | - | 34 |
| Oct 23, 2025 | 16.70 | 17.15 | 16.70 | 16.75 | 16.38 | - | 1,530 |
| Oct 22, 2025 | 16.75 | 17.55 | 16.75 | 16.75 | 16.38 | 0.90% | 6,856 |
| Oct 21, 2025 | 16.80 | 16.80 | 16.50 | 16.60 | 16.23 | -0.30% | 9,711 |
| Oct 20, 2025 | 16.70 | 16.95 | 16.65 | 16.65 | 16.28 | - | 529 |
| Oct 17, 2025 | 17.00 | 17.00 | 16.65 | 16.65 | 16.28 | -3.48% | 3,172 |
| Oct 16, 2025 | 17.30 | 17.30 | 17.00 | 17.25 | 16.87 | - | 3,324 |
| Oct 15, 2025 | 17.30 | 17.30 | 17.15 | 17.25 | 16.87 | 0.58% | 4,130 |
| Oct 14, 2025 | 17.25 | 17.25 | 17.10 | 17.15 | 16.77 | -0.58% | 1,813 |
| Oct 13, 2025 | 17.25 | 17.30 | 17.15 | 17.25 | 16.87 | -0.58% | 3,207 |
| Oct 10, 2025 | 17.35 | 17.35 | 17.10 | 17.35 | 16.96 | 1.17% | 3,556 |