Dometic Group AB (publ) (LON:0RCO)
London · Delayed Price · Currency is GBP · Price in SEK 50.70
+1.50 (3.04%)
At close: Sep 15, 2025
Dometic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 49.44 | 49.66 | 49.03 | 49.20 | 49.20 | 1.04% | 8,791 |
| Sep 11, 2025 | 49.33 | 49.40 | 48.69 | 48.69 | 48.69 | -2.68% | 2,309,514 |
| Sep 10, 2025 | 50.26 | 50.35 | 49.65 | 50.03 | 50.03 | -0.61% | 14,819 |
| Sep 9, 2025 | 50.75 | 50.95 | 49.66 | 50.34 | 50.34 | -1.27% | 25,291 |
| Sep 8, 2025 | 51.43 | 51.50 | 50.65 | 50.99 | 50.99 | -0.87% | 540,855 |
| Sep 5, 2025 | 52.05 | 51.75 | 50.65 | 51.44 | 51.44 | 1.00% | 32,352 |
| Sep 4, 2025 | 50.64 | 51.20 | 50.75 | 50.93 | 50.93 | -1.24% | 1,975,540 |
| Sep 3, 2025 | 52.40 | 52.80 | 51.13 | 51.57 | 51.57 | -1.36% | 23,365 |
| Sep 2, 2025 | 52.65 | 53.20 | 51.15 | 52.28 | 52.28 | -0.54% | 74,448 |
| Sep 1, 2025 | 53.08 | 53.05 | 52.45 | 52.57 | 52.57 | -0.63% | 2,862 |
| Aug 29, 2025 | 53.08 | 53.60 | 52.25 | 52.90 | 52.90 | -1.42% | 5,250 |
| Aug 28, 2025 | 53.88 | 54.40 | 53.15 | 53.66 | 53.66 | -0.14% | 32,005 |
| Aug 27, 2025 | 53.88 | 53.85 | 53.45 | 53.74 | 53.74 | 0.08% | 8,965 |
| Aug 26, 2025 | 56.05 | 56.05 | 53.55 | 53.69 | 53.69 | -5.23% | 1,044,227 |
| Aug 25, 2025 | 58.20 | 58.20 | 56.00 | 56.66 | 56.66 | -2.10% | 39,227 |
| Aug 22, 2025 | 55.78 | 57.95 | 56.20 | 57.88 | 57.88 | 4.00% | 55,478 |
| Aug 21, 2025 | 55.38 | 56.40 | 55.30 | 55.65 | 55.65 | 0.51% | 32,070 |
| Aug 20, 2025 | 54.60 | 55.80 | 54.95 | 55.37 | 55.37 | 1.13% | 43,496 |
| Aug 19, 2025 | 53.43 | 55.95 | 53.50 | 54.75 | 54.75 | 2.94% | 18,501 |
| Aug 18, 2025 | 54.75 | 54.85 | 52.90 | 53.19 | 53.19 | -2.99% | 31,053 |
| Aug 15, 2025 | 53.73 | 55.35 | 53.75 | 54.83 | 54.83 | 2.99% | 1,042,627 |
| Aug 14, 2025 | 51.93 | 53.75 | 52.25 | 53.23 | 53.23 | 3.24% | 7,667 |
| Aug 13, 2025 | 51.88 | 52.00 | 51.30 | 51.56 | 51.56 | 1.52% | 1,970,930 |
| Aug 12, 2025 | 51.73 | 51.50 | 50.25 | 50.79 | 50.79 | -2.21% | 6,036 |
| Aug 11, 2025 | 52.35 | 52.30 | 51.35 | 51.94 | 51.94 | -0.40% | 5,636 |
| Aug 8, 2025 | 51.78 | 52.65 | 51.80 | 52.15 | 52.15 | 1.18% | 29,828 |
| Aug 7, 2025 | 51.38 | 51.90 | 51.30 | 51.55 | 51.55 | 0.87% | 11,956 |
| Aug 6, 2025 | 51.14 | 51.90 | 50.85 | 51.10 | 51.10 | 0.90% | 10,516 |
| Aug 5, 2025 | 49.66 | 51.00 | 49.70 | 50.64 | 50.64 | 2.72% | 4,287 |
| Aug 4, 2025 | 49.72 | 49.67 | 48.94 | 49.30 | 49.30 | 0.66% | 45,918 |
| Aug 1, 2025 | 49.29 | 49.40 | 48.52 | 48.98 | 48.98 | -2.08% | 18,281 |
| Jul 31, 2025 | 49.68 | 51.06 | 49.32 | 50.02 | 50.02 | -0.06% | 25,103 |
| Jul 30, 2025 | 50.41 | 50.75 | 49.50 | 50.05 | 50.05 | -2.54% | 6,954 |
| Jul 29, 2025 | 52.05 | 52.20 | 50.50 | 51.35 | 51.35 | -0.37% | 54,695 |
| Jul 28, 2025 | 53.78 | 54.35 | 51.18 | 51.54 | 51.54 | -1.96% | 58,290 |
| Jul 25, 2025 | 52.35 | 53.20 | 51.90 | 52.57 | 52.57 | 1.21% | 134,563 |
| Jul 24, 2025 | 52.50 | 52.80 | 51.95 | 51.95 | 51.95 | 0.27% | 35,757 |
| Jul 23, 2025 | 50.16 | 52.20 | 50.45 | 51.81 | 51.81 | 4.30% | 62,831 |
| Jul 22, 2025 | 49.24 | 50.10 | 49.08 | 49.67 | 49.67 | -0.81% | 16,636 |
| Jul 21, 2025 | 48.41 | 50.10 | 48.44 | 50.08 | 50.08 | 2.34% | 19,087 |
| Jul 18, 2025 | 49.57 | 49.58 | 48.70 | 48.93 | 48.93 | -1.70% | 7,895 |
| Jul 17, 2025 | 48.16 | 50.25 | 48.38 | 49.77 | 49.77 | 3.93% | 46,534 |
| Jul 16, 2025 | 48.73 | 49.34 | 47.66 | 47.89 | 47.89 | 3.63% | 15,759 |
| Jul 15, 2025 | 45.70 | 48.74 | 44.72 | 46.21 | 46.21 | 7.88% | 123,378 |
| Jul 14, 2025 | 42.23 | 43.11 | 42.54 | 42.84 | 42.84 | -1.33% | 12,926 |
| Jul 11, 2025 | 43.61 | 43.74 | 43.22 | 43.42 | 43.42 | -1.42% | 6,094 |
| Jul 10, 2025 | 43.17 | 44.42 | 43.50 | 44.04 | 44.04 | 0.99% | 6,319 |
| Jul 9, 2025 | 43.40 | 44.04 | 43.10 | 43.61 | 43.61 | 3.34% | 5,903 |
| Jul 8, 2025 | 41.86 | 43.02 | 41.78 | 42.20 | 42.20 | 1.29% | 26,530 |
| Jul 7, 2025 | 42.19 | 42.00 | 41.42 | 41.66 | 41.66 | -0.78% | 15,840 |