Dustin Group AB (publ) (LON:0R5W)
London · Delayed Price · Currency is GBP · Price in SEK 1.846
+0.014 (0.76%)
At close: Sep 2, 2026
LON:0R5W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.85 | 1.85 | 1.84 | 87.20 | 87.20 | 4.00% | 17,605 |
| Sep 1, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -1.66% | 5,074 |
| Aug 28, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 8,454 |
| Aug 27, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 3.23% | 15,882 |
| Aug 26, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.73% | 14,764 |
| Aug 25, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | 1.07% | 15,863 |
| Aug 24, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -1.28% | 15,686 |
| Aug 21, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 2.10% | 5,287 |
| Aug 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.87% | 573 |
| Aug 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.54% | 1,156 |
| Aug 18, 2026 | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -2.07% | 18,614 |
| Aug 17, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.33% | 48,270 |
| Aug 14, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | 2.11% | 4,870 |
| Aug 10, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -3.73% | 527,796 |
| Aug 7, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.98% | 13,186 |
| Aug 6, 2026 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 1.21% | 255,393 |
| Aug 5, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | 0.72% | 171,690 |
| Aug 3, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.71% | 8,085 |
| Jul 31, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 9,051 |
| Jul 30, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.31% | 35,716 |
| Jul 29, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.30% | 6,636 |
| Jul 28, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -0.32% | 4,355 |
| Jul 27, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 3.23% | 10,120 |
| Jul 24, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 3.81% | 108 |
| Jul 23, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 0.46% | 11,154 |
| Jul 22, 2026 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | -0.69% | 2,808 |
| Jul 21, 2026 | 1.72 | 1.74 | 1.69 | 1.74 | 1.74 | -6.82% | 239,369 |
| Jul 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.32% | 24,814 |
| Jul 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.97% | 77 |
| Jul 10, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.03% | 22,707 |
| Jul 9, 2026 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 1.87% | 9,349 |
| Jul 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.50% | 12,366 |
| Jul 7, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.50% | 1,500 |
| Jul 6, 2026 | 2.09 | 2.10 | 2.01 | 2.01 | 2.01 | 0.50% | 6,872 |
| Jul 3, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | 7.30% | 13,065 |
| Jul 2, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 10.17% | 413,221 |
| Jul 1, 2026 | 1.65 | 1.72 | 1.65 | 1.69 | 1.69 | 3.42% | 669,548 |
| Jun 30, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | - | 304,000 |
| Jun 29, 2026 | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | 3.48% | 587,367 |
| Jun 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.06% | 500 |
| Jun 24, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | -2.23% | 7,500 |
| Jun 22, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -2.88% | 320 |
| Jun 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.65% | 134,784 |
| Jun 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.34% | 4,975 |
| Jun 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.94% | 250 |
| Jun 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.86% | 162 |
| Jun 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.99% | 500 |
| Jun 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.76% | 500 |
| Jun 9, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -3.36% | 9,856 |
| Jun 8, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -3.15% | 180,945 |