Dustin Group AB (publ) (LON:0R5W)
London · Delayed Price · Currency is GBP · Price in SEK 1.348
-0.012 (-0.85%)
At close: Mar 27, 2026
LON:0R5W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.81% | 2,350 |
| Mar 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.95% | 5,000 |
| Mar 24, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.44% | 15,258 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.26% | 935 |
| Mar 18, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | 0.57% | 9,672 |
| Mar 16, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.28% | 7,948 |
| Mar 13, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -2.09% | 6,379 |
| Mar 12, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 7,871 |
| Mar 10, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.18% | 26,360 |
| Mar 9, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -2.36% | 6,943 |
| Mar 6, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.14% | 612,473 |
| Mar 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.72% | 11,314 |
| Mar 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.28% | 122,127 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -1.50% | 2,904 |
| Mar 2, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -1.87% | 26,824 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.13% | 84,510 |
| Feb 26, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.56% | 27,520 |
| Feb 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.45% | 355 |
| Feb 24, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -4.55% | 15,538 |
| Feb 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.57% | 6,962 |
| Feb 19, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | - | 147,676 |
| Feb 18, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.99% | 84,024 |
| Feb 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.67% | 3,872 |
| Feb 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.18% | 1,962 |
| Feb 13, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | -0.06% | 12,025 |
| Feb 12, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -1.32% | 66,906 |
| Feb 11, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | -1.76% | 13,657 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.43% | 2,297 |
| Feb 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.45% | 6,476 |
| Feb 6, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 1.10% | 3,594 |
| Feb 5, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -1.57% | 18,484 |
| Feb 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.15% | 14,141 |
| Feb 3, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.29% | 6,868 |
| Feb 2, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | -1.32% | 138,628 |
| Jan 30, 2026 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | -1.86% | 39,932 |
| Jan 29, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | -3.90% | 8,791 |
| Jan 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.38% | 6,646 |
| Jan 27, 2026 | 1.84 | 1.91 | 1.84 | 1.89 | 1.89 | 10.77% | 49,121 |
| Jan 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.97% | 6,785 |
| Jan 23, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 3.08% | 244,099 |
| Jan 22, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.55% | 16,085 |
| Jan 21, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -1.33% | 37,212 |
| Jan 20, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -6.97% | 284,675 |
| Jan 16, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -4.04% | 119,410 |
| Jan 15, 2026 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | -5.36% | 135,283 |
| Jan 14, 2026 | 1.99 | 2.03 | 1.74 | 1.96 | 1.96 | 1.34% | 732,484 |
| Jan 13, 2026 | 1.91 | 1.94 | 1.89 | 1.93 | 1.93 | 1.63% | 543,093 |
| Jan 12, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -0.63% | 7,676 |
| Jan 9, 2026 | 1.89 | 1.92 | 1.86 | 1.92 | 1.92 | -0.26% | 5,228 |
| Jan 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.32% | 58 |