DORO.ST - Doro AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201752.5052.7551.5052.0052.0029,854
Oct 19, 201751.7553.0051.7552.2552.259,547
Oct 18, 201752.7553.0052.0052.0052.009,872
Oct 17, 201752.5053.2552.5053.0053.0014,547
Oct 16, 201752.0052.7552.0052.5052.508,460
Oct 13, 201752.2552.5051.0052.2552.2527,837
Oct 12, 201752.5053.0052.2552.5052.5013,267
Oct 11, 201752.5053.0052.2552.5052.5015,127
Oct 10, 201753.0053.0052.0052.5052.5012,397
Oct 09, 201752.7553.0052.2553.0053.009,768
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201752.5052.7552.2552.5052.5018,985
Oct 04, 201752.2553.2552.2553.0053.0020,807
Oct 03, 201753.2553.5052.2552.2552.2532,539
Oct 02, 201752.2553.5052.2553.5053.5031,949
Sep 29, 201753.7554.0052.0052.5052.5043,204
Sep 28, 201750.7553.7549.7053.2553.25220,626
Sep 27, 201751.5051.5050.0050.7550.7522,509
Sep 26, 201752.0052.0051.0051.5051.50647,882
Sep 25, 201751.2552.2551.2552.0052.009,458
Sep 22, 201751.2552.0051.2551.2551.2513,021
Sep 21, 201752.0052.0051.0052.0052.0023,908
Sep 20, 201752.5052.5051.7552.0052.0010,902
Sep 19, 201751.7552.5051.0052.5052.5042,605
Sep 18, 201750.7552.0050.7551.7551.7534,648
Sep 15, 201751.0051.5050.5051.2551.2542,450
Sep 14, 201750.2551.0050.0051.0051.0071,104
Sep 13, 201750.2550.7550.0050.5050.5029,025
Sep 12, 201751.2551.2550.2550.5050.5058,889
Sep 11, 201751.7552.0050.7551.0051.00103,283
Sep 08, 201749.4049.4048.0049.0049.0023,616
Sep 07, 201751.0051.0049.0049.3049.3022,221
Sep 06, 201750.0050.0049.0049.7049.708,427
Sep 05, 201749.7050.5049.5050.0050.0046,299
Sep 04, 201749.2049.7049.1049.7049.7018,069
Sep 01, 201749.8050.0049.0049.7049.7022,384
Aug 31, 201749.7049.7049.2049.6049.609,161
Aug 30, 201748.3049.7048.3049.6049.6024,937
Aug 29, 201748.0049.0047.0048.2048.2092,787
Aug 28, 201747.6048.0047.3047.5047.5085,639
Aug 25, 201747.4048.1047.4048.1048.1026,448
Aug 24, 201748.3048.3046.9047.3047.3033,100
Aug 23, 201749.0049.0048.3048.3048.3025,818
Aug 22, 201749.4049.5048.9048.9048.909,508
Aug 21, 201748.7050.0048.7049.6049.6036,504
Aug 18, 201748.1050.2547.0049.6049.6090,345
Aug 17, 201749.5049.5048.2048.2048.2022,986
Aug 16, 201749.5049.9049.3049.4049.409,213
Aug 15, 201749.5050.5049.5049.5049.5011,717
Aug 14, 201749.5050.2549.5049.9049.909,225
Aug 11, 201749.2050.2548.9049.5049.5037,474
Aug 10, 201750.0050.5049.5049.6049.6015,918
Aug 09, 201751.2551.2550.0050.0050.003,556
Aug 08, 201749.1051.5049.1051.5051.5047,509
Aug 07, 201750.5050.5049.3049.6049.6014,446
Aug 04, 201751.0051.0050.2550.5050.5016,706
Aug 03, 201750.0051.0049.9051.0051.0022,400
Aug 02, 201750.0050.7550.0050.7550.7525,430
Aug 01, 201749.9050.2549.7050.0050.0016,784
Jul 31, 201750.5050.7550.0050.5050.5024,527
Jul 28, 201749.5050.5048.8050.5050.5034,023
Jul 27, 201749.8049.8049.1049.1049.1023,341
Jul 26, 201748.0049.3047.7049.2049.2020,397
Jul 25, 201747.2048.3047.2048.2048.2043,075
Jul 24, 201747.9048.0046.7047.3047.3034,986
Jul 21, 201750.0050.5047.7047.9047.9097,193
Jul 20, 201748.9050.5048.9050.0050.0043,690
Jul 19, 201750.5050.7548.5048.9048.90115,614
Jul 18, 201751.5051.7550.5051.0051.0051,378
Jul 17, 201752.5052.5051.2551.5051.5035,953
Jul 14, 201752.2553.2550.5052.5052.5066,932
Jul 13, 201754.2554.7552.0052.2552.25117,852
Jul 12, 201754.2556.0054.0056.0056.0035,328
Jul 11, 201754.5054.7553.7554.2554.2514,789
Jul 10, 201754.7554.7554.0054.5054.5012,518
Jul 07, 201754.0054.7553.7554.7554.7520,643
Jul 06, 201754.5055.0053.5053.7553.7513,075
Jul 05, 201756.5056.5054.5054.7554.7516,002
Jul 04, 201755.7555.7555.0055.2555.2514,182
Jul 03, 201754.7556.2554.7555.7555.7518,285
Jun 30, 201755.0055.5054.0054.5054.5050,525
Jun 29, 201755.2555.5054.5055.0055.0014,457
Jun 28, 201755.5056.0055.0055.2555.2532,497
Jun 27, 201755.7556.2555.5056.0056.0022,400
Jun 26, 201756.0057.0055.7556.0056.0047,909
Jun 23, 201756.0056.0056.0056.0056.00-
Jun 22, 201755.2556.7555.0056.0056.0026,012
Jun 21, 201755.5055.7555.0055.7555.7545,754
Jun 20, 201754.5055.7553.2555.7555.75115,219
Jun 19, 201755.0055.5054.2554.2554.2552,301
Jun 16, 201756.0056.2555.0055.7555.7522,200
Jun 15, 201754.7556.0054.5056.0056.00286,552
Jun 14, 201754.7555.7554.5054.7554.75161,030
Jun 13, 201755.0055.2552.0055.2555.25234,825
Jun 12, 201757.2557.2555.5055.7555.75142,925
Jun 09, 201758.5059.5056.7557.5057.5087,171
Jun 08, 201757.2558.5056.7558.2558.2570,555
Jun 07, 201758.0058.0057.0057.2557.2564,023
Jun 06, 201758.0058.0058.0058.0058.00-
Jun 05, 201757.0058.0057.0058.0058.0063,146
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...