Dometic Group AB (publ) (LON:0RCO)
London · Delayed Price · Currency is GBP · Price in SEK 45.94
+0.58 (1.28%)
At close: Dec 16, 2025
Dometic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 45.23 | 46.10 | 44.88 | 45.94 | 45.94 | 1.28% | 100,387 |
| Dec 15, 2025 | 47.79 | 48.02 | 45.32 | 45.36 | 45.36 | -6.51% | 85,038 |
| Dec 12, 2025 | 46.83 | 48.78 | 47.78 | 48.52 | 48.52 | 3.37% | 5,806 |
| Dec 11, 2025 | 45.00 | 46.94 | 45.04 | 46.94 | 46.94 | 4.17% | 35,127 |
| Dec 10, 2025 | 44.16 | 45.13 | 43.44 | 45.06 | 45.06 | 2.44% | 3,537 |
| Dec 9, 2025 | 44.43 | 44.04 | 43.86 | 43.99 | 43.99 | -0.84% | 35,282 |
| Dec 8, 2025 | 44.38 | 44.65 | 43.82 | 44.36 | 44.36 | -0.89% | 1,827 |
| Dec 5, 2025 | 45.25 | 45.48 | 44.64 | 44.76 | 44.76 | -0.95% | 12,934 |
| Dec 4, 2025 | 44.26 | 45.22 | 44.50 | 45.19 | 45.19 | 2.84% | 11,297 |
| Dec 3, 2025 | 43.71 | 44.32 | 43.17 | 43.94 | 43.94 | 1.01% | 24,628 |
| Dec 2, 2025 | 43.56 | 43.92 | 43.30 | 43.50 | 43.50 | 0.65% | 28,559 |
| Dec 1, 2025 | 43.46 | 43.36 | 42.34 | 43.22 | 43.22 | -2.13% | 5,556 |
| Nov 28, 2025 | 41.74 | 44.16 | 42.40 | 44.16 | 44.16 | 6.36% | 21,929 |
| Nov 27, 2025 | 41.37 | 41.82 | 41.43 | 41.52 | 41.52 | 1.27% | 627,428 |
| Nov 26, 2025 | 41.98 | 41.32 | 40.90 | 41.00 | 41.00 | -1.82% | 46,615 |
| Nov 25, 2025 | 40.96 | 41.94 | 40.64 | 41.76 | 41.76 | 1.80% | 69,478 |
| Nov 24, 2025 | 40.73 | 41.02 | 40.42 | 41.02 | 41.02 | 5.13% | 1,557 |
| Nov 21, 2025 | 39.09 | 40.06 | 39.02 | 39.02 | 39.02 | -1.32% | 546,075 |
| Nov 20, 2025 | 40.80 | 40.80 | 39.34 | 39.54 | 39.54 | -0.77% | 76,982 |
| Nov 19, 2025 | 39.67 | 40.14 | 39.62 | 39.85 | 39.85 | 0.32% | 52,234 |
| Nov 18, 2025 | 40.73 | 40.50 | 39.66 | 39.72 | 39.72 | -3.50% | 577,294 |
| Nov 17, 2025 | 41.43 | 41.62 | 41.09 | 41.16 | 41.16 | -1.34% | 14,350 |
| Nov 14, 2025 | 42.29 | 42.16 | 41.60 | 41.72 | 41.72 | -2.57% | 33,370 |
| Nov 13, 2025 | 43.58 | 43.50 | 42.61 | 42.82 | 42.82 | -2.10% | 50,195 |
| Nov 12, 2025 | 43.46 | 43.76 | 43.34 | 43.74 | 43.74 | 1.44% | 30,677 |
| Nov 11, 2025 | 44.10 | 43.50 | 42.98 | 43.12 | 43.12 | -1.12% | 13,770 |
| Nov 10, 2025 | 43.97 | 43.86 | 43.06 | 43.61 | 43.61 | 1.05% | 492,351 |
| Nov 7, 2025 | 43.32 | 43.52 | 43.14 | 43.15 | 43.15 | -0.89% | 2,376 |
| Nov 6, 2025 | 43.87 | 44.56 | 43.20 | 43.54 | 43.54 | -2.03% | 42,957 |
| Nov 5, 2025 | 44.69 | 44.56 | 43.84 | 44.44 | 44.44 | -0.89% | 34,055 |
| Nov 4, 2025 | 44.57 | 44.86 | 44.34 | 44.84 | 44.84 | -1.31% | 4,904 |
| Nov 3, 2025 | 46.50 | 46.69 | 44.98 | 45.43 | 45.43 | -3.57% | 57,652 |
| Oct 31, 2025 | 46.89 | 47.58 | 46.76 | 47.12 | 47.12 | 0.46% | 33,854 |
| Oct 30, 2025 | 46.60 | 47.04 | 46.59 | 46.90 | 46.90 | -0.45% | 13,653 |
| Oct 29, 2025 | 47.73 | 47.38 | 46.66 | 47.12 | 47.12 | -1.05% | 31,195 |
| Oct 28, 2025 | 48.41 | 48.04 | 47.42 | 47.62 | 47.62 | -2.98% | 26,484 |
| Oct 27, 2025 | 50.25 | 49.88 | 48.38 | 49.08 | 49.08 | -0.39% | 647,209 |
| Oct 24, 2025 | 50.74 | 50.80 | 48.94 | 49.27 | 49.27 | -2.46% | 123,218 |
| Oct 23, 2025 | 50.01 | 53.35 | 48.60 | 50.51 | 50.51 | -6.39% | 152,150 |
| Oct 22, 2025 | 53.93 | 55.15 | 53.96 | 53.96 | 53.96 | 1.02% | 89,172 |
| Oct 21, 2025 | 52.90 | 53.95 | 52.53 | 53.41 | 53.41 | 1.48% | 46,630 |
| Oct 20, 2025 | 52.50 | 52.80 | 51.80 | 52.64 | 52.64 | 1.93% | 13,660 |
| Oct 17, 2025 | 50.40 | 51.90 | 49.50 | 51.64 | 51.64 | 2.69% | 6,287 |
| Oct 16, 2025 | 49.86 | 50.45 | 50.05 | 50.29 | 50.29 | 0.77% | 7,048 |
| 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 |