Dometic Group AB (publ) (LON:0RCO)
London · Delayed Price · Currency is GBP · Price in SEK 50.29
+0.38 (0.77%)
At close: Oct 16, 2025
Dometic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 49.24 | 50.45 | 49.46 | 49.90 | 49.90 | 2.22% | 11,950 |
| Oct 14, 2025 | 49.87 | 48.90 | 48.46 | 48.82 | 48.82 | -0.97% | 4,627 |
| Oct 13, 2025 | 50.21 | 50.45 | 49.30 | 49.30 | 49.30 | 0.52% | 5,458 |
| Oct 10, 2025 | 48.80 | 49.57 | 48.03 | 49.04 | 49.04 | -0.34% | 5,542 |
| Oct 9, 2025 | 49.53 | 49.60 | 49.06 | 49.21 | 49.21 | -0.30% | 13,081 |
| Oct 8, 2025 | 49.43 | 49.61 | 49.24 | 49.36 | 49.36 | -0.42% | 6,553 |
| Oct 7, 2025 | 50.84 | 50.73 | 49.27 | 49.57 | 49.57 | -2.66% | 19,509 |
| Oct 6, 2025 | 50.95 | 51.25 | 50.70 | 50.92 | 50.92 | -0.24% | 696,313 |
| Oct 3, 2025 | 49.47 | 51.45 | 50.45 | 51.05 | 51.05 | 3.95% | 53,617 |
| Oct 2, 2025 | 49.53 | 49.84 | 48.50 | 49.11 | 49.11 | 0.01% | 21,142 |
| Oct 1, 2025 | 48.67 | 49.48 | 48.84 | 49.10 | 49.10 | -0.15% | 59,247 |
| Sep 30, 2025 | 49.63 | 49.22 | 48.54 | 49.18 | 49.18 | 0.15% | 36,190 |
| Sep 29, 2025 | 49.91 | 49.74 | 48.56 | 49.11 | 49.11 | -1.45% | 890,884 |
| Sep 26, 2025 | 49.58 | 50.35 | 49.32 | 49.83 | 49.83 | 0.91% | 30,600 |
| Sep 25, 2025 | 48.32 | 49.70 | 48.16 | 49.38 | 49.38 | 1.66% | 32,674 |
| Sep 24, 2025 | 48.41 | 49.16 | 47.72 | 48.58 | 48.58 | 0.71% | 16,333 |
| Sep 23, 2025 | 48.26 | 49.08 | 48.13 | 48.23 | 48.23 | 0.83% | 6,633 |
| Sep 22, 2025 | 48.14 | 48.10 | 47.62 | 47.84 | 47.84 | -3.68% | 1,026,698 |
| Sep 19, 2025 | 50.75 | 50.06 | 47.68 | 49.66 | 49.66 | -2.81% | 26,151 |
| Sep 18, 2025 | 51.08 | 51.20 | 50.40 | 51.10 | 51.10 | 0.85% | 4,410 |
| Sep 17, 2025 | 50.71 | 50.95 | 50.40 | 50.67 | 50.67 | -0.58% | 28,316 |
| Sep 16, 2025 | 49.92 | 51.55 | 50.50 | 50.96 | 50.96 | 1.09% | 3,141 |
| Sep 15, 2025 | 49.97 | 51.00 | 50.20 | 50.41 | 50.41 | 2.47% | 6,595 |
| 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 |