What is the all time high of DURC-B?

Duroc AB (publ) (DURC-B) closed at its highest ever adjusted price, SEK 96.81, on Mar 20, 2000. Its lowest close was SEK 5.58 on Mar 13, 2003.

How much has DURC-B returned over the last 10 years?

+44.1% in price terms from the close ten years before Sep 28, 2026, which is +3.7% a year compounded. Over one year the return is +15.4%; over five years -45.6%.

What was the worst drawdown in DURC-B history?

-94.2% from the Mar 20, 2000 peak to the Mar 13, 2003 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does DURC-B historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,784 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are DURC-B historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get DURC-B historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for DURC-B?

Among complete calendar years, 2005 was the best at +87.9% and 2002 the worst at -62.5%, measured close to close.

Nasdaq Stockholm · DURC-B · stock

Duroc AB (publ) (DURC-B) stock price history

Every Nasdaq Stockholm trading session of Duroc AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DURC-B data, free key Year by year table

DURC-B adjusted close, 2000 to 2026

DURC-BDuroc AB (publ)

SEK 18.90+15.4% over one year

SEK 96.81
All time high, 2000: SEK 21.80
52 week high, SEK 14.30 low: 6,784
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

DURC-B key facts

Duroc AB (publ) (DURC-B) closed at SEK 18.90 on Sep 28, 2026 on Nasdaq Stockholm.
DURC-B's all time high close is SEK 96.81, set on Mar 20, 2000; its all time low close is SEK 5.58 on Mar 13, 2003.
DURC-B's 52 week range is SEK 14.30 to SEK 21.80.
DURC-B returned +15.4% over the year to Sep 28, 2026 and -45.6% over five years.
Over ten years DURC-B returned +44%, +3.7% a year compounded.
DURC-B's deepest drawdown was -94.2% from Mar 20, 2000 to Mar 13, 2003.
DataCedar holds 6,784 daily sessions of DURC-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DURC-B price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DURC-B returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-3.8%
3 months	+1.1%
6 months	+8.3%
Year to date	+24.3%
1 year	+15.4%
3 years	+15.1%
5 years	-45.6%
10 years	+44.1%
Since Jan 3, 2000	-66.4%
Compound annual growth, 26.7 years	-4.0%

DURC-B records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SEK 96.81 on Mar 20, 2000
All time low close: SEK 5.58 on Mar 13, 2003
52 week high: SEK 21.80 on Feb 16, 2026
52 week low: SEK 14.30 on Nov 26, 2025
Deepest drawdown: -94.2% from Mar 20, 2000 to Mar 13, 2003, not yet recovered
Best single session: +76.6% on Jan 13, 2017
Worst single session: -20.9% on Jan 23, 2003
Volatility, 1 year annualised: 36.0%
Sessions closing higher, 1 year: 48%
Best calendar year: 2005, +88%
Worst calendar year: 2002, -62%

DURC-B price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 15.20	SEK 21.80	SEK 14.70	SEK 18.90	+24.3%	1.3M	186
2025	SEK 17.60	SEK 19.56	SEK 14.18	SEK 15.20	-11.7%	2.4M	249
2024	SEK 17.67	SEK 20.99	SEK 15.50	SEK 17.21	-1.5%	3.1M	251
2023	SEK 20.40	SEK 22.68	SEK 15.18	SEK 17.47	-14.4%	2.1M	251
2022	SEK 29.98	SEK 30.73	SEK 16.42	SEK 20.40	-31.9%	2.3M	253
2021	SEK 27.36	SEK 43.29	SEK 24.36	SEK 29.98	+9.2%	4M	253
2020	SEK 28.86	SEK 32.04	SEK 16.44	SEK 27.45	-4.9%	3.6M	252
2019	SEK 21.27	SEK 29.98	SEK 20.42	SEK 28.86	+35.7%	5.3M	247
2018	SEK 22.39	SEK 34.57	SEK 18.93	SEK 21.27	-5.0%	3.7M	252
2017	SEK 14.62	SEK 36.07	SEK 13.59	SEK 22.39	+54.2%	3.9M	253
2016	SEK 14.43	SEK 19.77	SEK 10.40	SEK 14.52	-3.1%	1.2M	253
2015	SEK 9.60	SEK 16.86	SEK 9.60	SEK 14.99	+56.1%	3.8M	251
2014	SEK 10.31	SEK 11.90	SEK 8.67	SEK 9.60	-6.4%	1.3M	249
2013	SEK 10.48	SEK 12.01	SEK 8.95	SEK 10.26	-0.4%	1.2M	250
2012	SEK 10.77	SEK 15.55	SEK 9.80	SEK 10.30	-6.0%	1.9M	250
2011	SEK 14.02	SEK 15.25	SEK 9.81	SEK 10.96	-21.9%	1.5M	253
2010	SEK 13.56	SEK 15.94	SEK 11.34	SEK 14.02	+3.4%	2.2M	253
2009	SEK 11.72	SEK 16.78	SEK 7.74	SEK 13.56	+18.8%	3.2M	251
2008	SEK 19.73	SEK 23.21	SEK 10.38	SEK 11.42	-41.7%	1.6M	252
2007	SEK 21.32	SEK 27.56	SEK 18.20	SEK 19.58	-8.2%	3.5M	250
2006	SEK 20.89	SEK 27.70	SEK 17.84	SEK 21.32	-0.3%	2.8M	260
2005	SEK 11.24	SEK 23.13	SEK 11.24	SEK 21.39	+87.9%	3.3M	260
2004	SEK 8.56	SEK 14.36	SEK 8.12	SEK 11.39	+33.1%	1.7M	262
2003	SEK 10.88	SEK 15.95	SEK 5.58	SEK 8.56	-21.3%	1.2M	261
2002	SEK 29.01	SEK 30.46	SEK 7.54	SEK 10.88	-62.5%	1.3M	261
2001	SEK 65.63	SEK 69.62	SEK 19.22	SEK 29.01	-55.8%	2.6M	261
2000	SEK 58.74	SEK 105.15	SEK 46.41	SEK 65.63	n/a	4.8M	260

DURC-B monthly closes, last 12 months

Month	Month end close	Change
September 2026	SEK 18.90	-4.1%
August 2026	SEK 19.70	-1.5%
July 2026	SEK 20.00	+3.9%
June 2026	SEK 19.25	+6.4%
May 2026	SEK 18.10	+0.3%
April 2026	SEK 18.05	+0.8%
March 2026	SEK 17.90	-10.9%
February 2026	SEK 20.10	+20.0%
January 2026	SEK 16.75	+10.2%
December 2025	SEK 15.20	-1.9%
November 2025	SEK 15.50	-8.1%
October 2025	SEK 16.87	+1.5%

About the DURC-B data

Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DURC-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

DPHA Disruptive Pharma AB (publ)
DRIL Drillcon AB (publ)
DSNO Desenio Group AB (publ)
DUNI Duni AB (publ)
DUST Dustin Group AB (publ)
DVYSR Devyser Diagnostics AB (publ)
DYVOX Dynavox Group AB (publ)
EAST Eastnine AB (publ)

Browse Nasdaq Stockholm

Historical data guides

Common questions

DURC-B share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market