Dustin Group AB (publ) (LON:0R5W)
London · Delayed Price · Currency is GBP · Price in SEK 1.770
-0.003 (-0.17%)
At close: Jun 2, 2026
LON:0R5W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.78 | 1.81 | 1.77 | 1.77 | 1.77 | -0.17% | 20,400 |
| Jun 1, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -2.04% | 9,616 |
| May 29, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 2.32% | 2,849 |
| May 28, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.28% | 14,367 |
| May 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.50% | 2,576 |
| May 26, 2026 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 2.93% | 20,404 |
| May 22, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 2.66% | 20,126 |
| May 21, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | -1.48% | 35,190 |
| May 20, 2026 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | 5.91% | 50,370 |
| May 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.72% | 75,000 |
| May 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.24% | 722 |
| May 15, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.36% | 3,708 |
| May 13, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 4.28% | 18,190 |
| May 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.80% | 2,930 |
| May 11, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.12% | 16,661 |
| May 8, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -2.17% | 19,227 |
| May 7, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -1.83% | 16,478 |
| May 6, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | -2.14% | 16,513 |
| May 4, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 4.03% | 49,189 |
| Apr 30, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.18% | 22,870 |
| Apr 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.97% | 188,030 |
| Apr 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.32% | 4,900 |
| Apr 27, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -4.46% | 6,579 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.27% | 316 |
| Apr 22, 2026 | 1.64 | 1.74 | 1.64 | 1.73 | 1.73 | 8.14% | 43,780 |
| Apr 21, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -6.11% | 9,468 |
| Apr 20, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | 1.55% | 7,953 |
| Apr 17, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 2.95% | 69,606 |
| Apr 16, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | 7.39% | 12,550 |
| Apr 15, 2026 | 1.63 | 1.63 | 1.52 | 1.52 | 1.52 | 3.69% | 263,627 |
| Apr 14, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 3.98% | 62,759 |
| Apr 13, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 0.29% | 11,312 |
| Apr 10, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 2.79% | 2,962 |
| Apr 9, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -4.62% | 4,612 |
| Apr 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.70% | 11,244 |
| Apr 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | 3,863 |
| Apr 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.51% | 4,762 |
| Mar 31, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.23% | 16,803 |
| Mar 30, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -0.04% | 9,037 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.85% | 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 |