Duroc AB Class B DURC_B
OMXSTO · Sweden · Process Industries
SEK 18.25-0.60 (-3.18%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 18.25 | -3.18% | SEK 18.70 | SEK 18.70 | SEK 18.00 | 10.74K |
| 2026-09-30 | SEK 18.85 | -0.26% | SEK 18.85 | SEK 18.85 | SEK 18.85 | 37 |
| 2026-09-29 | SEK 18.90 | -0.26% | SEK 18.70 | SEK 18.90 | SEK 18.70 | 1.10K |
| 2026-09-28 | SEK 18.95 | +0.80% | SEK 18.90 | SEK 18.95 | SEK 18.90 | 1.69K |
| 2026-09-25 | SEK 18.80 | -1.05% | SEK 19.00 | SEK 19.00 | SEK 18.80 | 6.82K |
| 2026-09-24 | SEK 19.00 | -1.55% | SEK 19.30 | SEK 19.30 | SEK 18.95 | 870 |
| 2026-09-23 | SEK 19.30 | +0.26% | SEK 19.30 | SEK 19.30 | SEK 19.00 | 973 |
| 2026-09-22 | SEK 19.25 | +1.32% | SEK 19.05 | SEK 19.25 | SEK 18.90 | 4.80K |
| 2026-09-21 | SEK 19.00 | -1.04% | SEK 19.20 | SEK 19.35 | SEK 19.00 | 3.28K |
| 2026-09-18 | SEK 19.20 | +0.52% | SEK 19.05 | SEK 19.25 | SEK 19.00 | 2.48K |
| 2026-09-17 | SEK 19.10 | 0.00% | SEK 19.10 | SEK 19.60 | SEK 19.05 | 8.92K |
| 2026-09-16 | SEK 19.10 | -2.80% | SEK 19.25 | SEK 19.25 | SEK 19.10 | 5.30K |
| 2026-09-15 | SEK 19.65 | +1.81% | SEK 19.30 | SEK 19.70 | SEK 19.30 | 6.87K |
| 2026-09-14 | SEK 19.30 | -2.53% | SEK 19.35 | SEK 19.70 | SEK 19.25 | 7.17K |
| 2026-09-11 | SEK 19.80 | -1.00% | SEK 19.55 | SEK 19.85 | SEK 19.35 | 1.92K |
| 2026-09-10 | SEK 20.00 | +1.01% | SEK 19.85 | SEK 20.00 | SEK 19.65 | 254 |
| 2026-09-09 | SEK 19.80 | +1.80% | SEK 19.30 | SEK 19.95 | SEK 19.30 | 7.77K |
| 2026-09-08 | SEK 19.45 | 0.00% | SEK 19.45 | SEK 19.45 | SEK 19.30 | 1.37K |
| 2026-09-07 | SEK 19.45 | 0.00% | SEK 19.30 | SEK 19.45 | SEK 19.30 | 1.26K |
| 2026-09-04 | SEK 19.45 | +0.52% | SEK 19.50 | SEK 19.65 | SEK 19.30 | 12.39K |
| 2026-09-03 | SEK 19.35 | -1.78% | SEK 19.65 | SEK 20.00 | SEK 19.35 | 10.84K |
| 2026-09-02 | SEK 19.70 | -1.01% | SEK 20.00 | SEK 20.00 | SEK 19.70 | 102 |
| 2026-09-01 | SEK 19.90 | +1.02% | SEK 19.65 | SEK 19.90 | SEK 19.35 | 2.60K |
| 2026-08-31 | SEK 19.70 | +0.25% | SEK 19.65 | SEK 20.00 | SEK 19.20 | 9.42K |
| 2026-08-28 | SEK 19.65 | +0.26% | SEK 19.40 | SEK 19.65 | SEK 19.40 | 10.12K |
| 2026-08-27 | SEK 19.60 | -2.00% | SEK 20.00 | SEK 20.00 | SEK 19.45 | 4.86K |
| 2026-08-26 | SEK 20.00 | +1.52% | SEK 19.40 | SEK 20.00 | SEK 19.40 | 3.46K |
| 2026-08-25 | SEK 19.70 | +0.51% | SEK 19.60 | SEK 19.70 | SEK 19.40 | 3.54K |
| 2026-08-24 | SEK 19.60 | 0.00% | SEK 19.55 | SEK 19.60 | SEK 19.55 | 77 |
| 2026-08-21 | SEK 19.60 | +0.26% | SEK 19.50 | SEK 19.70 | SEK 19.05 | 2.94K |
| 2026-08-20 | SEK 19.55 | +0.51% | SEK 19.55 | SEK 19.55 | SEK 19.30 | 3.45K |
| 2026-08-19 | SEK 19.45 | -1.27% | SEK 19.65 | SEK 19.65 | SEK 19.45 | 750 |
| 2026-08-18 | SEK 19.70 | +0.25% | SEK 19.40 | SEK 20.00 | SEK 19.40 | 8.47K |
| 2026-08-17 | SEK 19.65 | -1.50% | SEK 19.60 | SEK 20.20 | SEK 19.35 | 3.46K |
| 2026-08-14 | SEK 19.95 | +0.25% | SEK 19.85 | SEK 19.95 | SEK 19.85 | 1.99K |
| 2026-08-13 | SEK 19.90 | -0.50% | SEK 19.65 | SEK 19.90 | SEK 19.55 | 3.25K |
| 2026-08-12 | SEK 20.00 | 0.00% | SEK 19.80 | SEK 20.00 | SEK 19.65 | 2.81K |
| 2026-08-11 | SEK 20.00 | +0.25% | SEK 19.95 | SEK 20.10 | SEK 19.65 | 4.09K |
| 2026-08-10 | SEK 19.95 | +2.31% | SEK 19.70 | SEK 19.95 | SEK 19.10 | 9.09K |
| 2026-08-07 | SEK 19.50 | -1.02% | SEK 19.55 | SEK 19.55 | SEK 19.25 | 8.19K |
| 2026-08-06 | SEK 19.70 | +2.34% | SEK 19.70 | SEK 19.70 | SEK 19.70 | 1.92K |
| 2026-08-05 | SEK 19.25 | -2.04% | SEK 19.65 | SEK 19.65 | SEK 19.25 | 5.66K |
| 2026-08-04 | SEK 19.65 | +0.77% | SEK 19.70 | SEK 19.70 | SEK 19.65 | 360 |
| 2026-08-03 | SEK 19.50 | -2.50% | SEK 20.00 | SEK 20.00 | SEK 19.45 | 45 |
| 2026-07-31 | SEK 20.00 | +2.30% | SEK 19.55 | SEK 20.00 | SEK 19.55 | 1.03K |
| 2026-07-30 | SEK 19.55 | -2.74% | SEK 19.75 | SEK 19.75 | SEK 19.55 | 1.15K |
| 2026-07-29 | SEK 20.10 | +2.03% | SEK 19.50 | SEK 20.10 | SEK 19.50 | 757 |
| 2026-07-28 | SEK 19.70 | 0.00% | SEK 19.70 | SEK 19.70 | SEK 19.45 | 517 |
| 2026-07-27 | SEK 19.70 | -1.01% | SEK 19.85 | SEK 19.85 | SEK 18.65 | 5.82K |
| 2026-07-24 | SEK 19.90 | -1.49% | SEK 19.80 | SEK 20.20 | SEK 19.45 | 4.24K |
| 2026-07-23 | SEK 20.20 | +2.02% | SEK 19.80 | SEK 20.50 | SEK 19.80 | 5.32K |
| 2026-07-22 | SEK 19.80 | +1.02% | SEK 19.50 | SEK 19.80 | SEK 19.15 | 2.65K |
| 2026-07-21 | SEK 19.60 | +1.55% | SEK 19.10 | SEK 19.60 | SEK 19.10 | 2.77K |
| 2026-07-20 | SEK 19.30 | 0.00% | SEK 19.60 | SEK 19.60 | SEK 19.15 | 2.16K |
| 2026-07-17 | SEK 19.30 | +1.05% | SEK 19.50 | SEK 19.50 | SEK 19.10 | 2.52K |
| 2026-07-16 | SEK 19.10 | -0.52% | SEK 19.20 | SEK 19.30 | SEK 19.10 | 832 |
| 2026-07-15 | SEK 19.20 | -2.04% | SEK 20.00 | SEK 20.00 | SEK 19.15 | 1.85K |
| 2026-07-14 | SEK 19.60 | +2.35% | SEK 19.10 | SEK 19.60 | SEK 19.10 | 1.83K |
| 2026-07-13 | SEK 19.15 | 0.00% | SEK 19.10 | SEK 19.60 | SEK 19.10 | 1.24K |
| 2026-07-10 | SEK 19.15 | +0.26% | SEK 19.85 | SEK 20.30 | SEK 19.10 | 22.23K |
| 2026-07-09 | SEK 19.10 | -2.30% | SEK 19.10 | SEK 19.10 | SEK 19.10 | 455 |
| 2026-07-08 | SEK 19.55 | +0.26% | SEK 19.55 | SEK 19.80 | SEK 19.55 | 10.00K |
| 2026-07-07 | SEK 19.50 | -1.52% | SEK 19.45 | SEK 19.70 | SEK 17.55 | 1.05K |
| 2026-07-06 | SEK 19.80 | +1.80% | SEK 19.50 | SEK 19.90 | SEK 19.50 | 9.38K |
| 2026-07-03 | SEK 19.45 | +1.04% | SEK 19.50 | SEK 19.50 | SEK 19.40 | 7.56K |
| 2026-07-02 | SEK 19.25 | +0.26% | SEK 19.70 | SEK 19.70 | SEK 19.20 | 1.67K |
| 2026-07-01 | SEK 19.20 | -0.26% | SEK 19.50 | SEK 19.70 | SEK 19.20 | 2.46K |
| 2026-06-30 | SEK 19.25 | +0.26% | SEK 20.00 | SEK 20.00 | SEK 19.15 | 12.15K |
| 2026-06-29 | SEK 19.20 | +2.67% | SEK 19.15 | SEK 19.95 | SEK 18.55 | 11.96K |
| 2026-06-26 | SEK 18.70 | -1.32% | SEK 19.00 | SEK 19.00 | SEK 18.65 | 4.89K |
| 2026-06-25 | SEK 18.95 | -0.26% | SEK 18.85 | SEK 18.95 | SEK 18.00 | 1.97K |
| 2026-06-24 | SEK 19.00 | +3.54% | SEK 18.40 | SEK 19.00 | SEK 18.10 | 4.66K |
| 2026-06-23 | SEK 18.35 | +1.10% | SEK 18.15 | SEK 18.35 | SEK 18.15 | 88 |
| 2026-06-22 | SEK 18.15 | -2.16% | SEK 18.55 | SEK 18.55 | SEK 18.15 | 801 |
| 2026-06-18 | SEK 18.55 | +0.27% | SEK 18.10 | SEK 18.55 | SEK 18.10 | 3.39K |
| 2026-06-17 | SEK 18.50 | -0.54% | SEK 18.50 | SEK 18.50 | SEK 18.50 | 1.02K |
| 2026-06-16 | SEK 18.60 | -1.85% | SEK 18.50 | SEK 18.60 | SEK 18.30 | 9.32K |
| 2026-06-15 | SEK 18.95 | +0.53% | SEK 18.85 | SEK 18.95 | SEK 18.35 | 5.93K |
| 2026-06-12 | SEK 18.85 | -0.26% | SEK 18.95 | SEK 18.95 | SEK 18.55 | 510 |
| 2026-06-11 | SEK 18.90 | +8.31% | SEK 17.45 | SEK 18.90 | SEK 17.45 | 11.02K |
| 2026-06-10 | SEK 17.45 | -0.29% | SEK 17.50 | SEK 17.50 | SEK 17.20 | 228 |
| 2026-06-09 | SEK 17.50 | +1.45% | SEK 17.25 | SEK 17.50 | SEK 17.20 | 2.33K |
| 2026-06-08 | SEK 17.25 | -3.36% | SEK 17.55 | SEK 17.55 | SEK 17.15 | 2.71K |
| 2026-06-05 | SEK 17.85 | +1.13% | SEK 17.90 | SEK 18.15 | SEK 17.85 | 8.00K |
| 2026-06-04 | SEK 17.65 | +0.57% | SEK 17.50 | SEK 17.75 | SEK 17.50 | 8.61K |
| 2026-06-03 | SEK 17.55 | +0.57% | SEK 17.85 | SEK 17.90 | SEK 17.50 | 9.84K |
| 2026-06-02 | SEK 17.45 | -2.24% | SEK 17.85 | SEK 17.85 | SEK 17.45 | 3.27K |
| 2026-06-01 | SEK 17.85 | -1.38% | SEK 18.10 | SEK 18.40 | SEK 17.85 | 3.21K |
| 2026-05-29 | SEK 18.10 | -0.82% | SEK 18.50 | SEK 18.50 | SEK 18.10 | 3.01K |
| 2026-05-28 | SEK 18.25 | +3.11% | SEK 17.70 | SEK 18.35 | SEK 17.55 | 9.84K |