UK markets closed

Dometic Group AB (publ) (0RCO.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
80.90+1.33 (+1.67%)
At close: 06:26PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202478.3081.2077.7080.9080.9016,490
02 May 202479.4779.0579.0479.5779.5778,028
01 May 202478.4078.4078.4078.4078.40-
30 Apr 202478.4079.9575.8078.4078.407,380
29 Apr 202478.4579.4077.5578.4078.406,799
26 Apr 202476.4078.1575.4078.0078.00217,353
25 Apr 202478.2578.5575.3475.8875.88588,338
24 Apr 202479.8282.7077.7078.5578.55608,341
23 Apr 202477.4379.9576.4079.5779.57656,677
22 Apr 202479.6379.9076.9077.8277.82159,897
19 Apr 202479.5783.1575.4579.1379.13140,410
18 Apr 202485.1385.8083.5084.7584.7580,214
17 Apr 202484.1585.1083.9584.4584.4551,576
16 Apr 202485.6385.4583.9084.2584.25548,986
15 Apr 202485.8286.6585.0086.1086.1041,789
12 Apr 202487.1388.5585.7086.1586.1591,040
12 Apr 20241.9 Dividend
11 Apr 202486.6588.2586.0086.6584.75112,293
10 Apr 202491.0392.2087.8488.8586.9092,664
09 Apr 202488.4588.7086.9588.0086.0772,802
08 Apr 202489.5789.5088.2588.6586.71805,511
05 Apr 202488.3089.0087.3588.2586.3125,221
04 Apr 202489.4390.9589.1590.3088.3247,001
03 Apr 202485.6889.4686.2589.5387.5671,365
02 Apr 202486.5087.4085.2086.2084.3144,325
28 Mar 202485.9289.1885.5886.2984.40114,908
27 Mar 202482.6286.3482.0886.2984.40243,376
26 Mar 202482.2384.2281.6483.1181.2928,418
25 Mar 202479.8182.8079.5881.8880.08247,356
22 Mar 202477.9081.2477.6079.3277.58153,004
21 Mar 202477.9278.8076.8278.2576.5340,485
20 Mar 202477.3377.5276.3276.7775.0987,782
19 Mar 202477.5577.5575.0877.3375.63132,218
18 Mar 202477.1677.8076.5476.4774.79979,900
15 Mar 202477.6678.2476.8677.2975.60250,869
14 Mar 202478.2378.7077.7178.7877.0558,717
13 Mar 202478.3578.7877.1477.4175.7162,705
12 Mar 202476.8278.7976.6878.4676.74217,487
11 Mar 202478.1580.6275.1275.5673.90279,733
08 Mar 202476.7177.7676.3276.6174.93320,340
07 Mar 202475.7777.5874.7676.9475.25180,648
06 Mar 202479.2079.7075.4275.6974.0378,612
05 Mar 202480.5180.1077.5278.7477.0177,551
04 Mar 202483.6783.9880.8680.9079.13198,655
01 Mar 202483.5883.4082.1083.3681.5337,243
29 Feb 202484.5984.6282.2083.4681.6348,607
28 Feb 202484.4385.1282.8684.3082.45452,838
27 Feb 202482.5486.1482.2484.0482.2059,043
26 Feb 202482.0182.5881.3682.1580.3565,742
23 Feb 202480.7181.8480.0281.5579.7662,997
22 Feb 202480.8681.2479.5480.8479.0787,214
21 Feb 202480.0080.1479.2679.7377.9844,265
20 Feb 202480.5980.7078.6679.6177.8665,993
19 Feb 202481.8682.0279.6880.1078.3476,066
16 Feb 202481.3582.2680.8081.2779.49859,818
15 Feb 202480.7381.0880.0480.5978.82108,968
14 Feb 202480.8480.8079.7480.2278.4622,872
13 Feb 202480.9281.1479.6280.4578.6918,082
12 Feb 202480.2281.1179.9479.9578.2032,580
09 Feb 202480.4780.7078.9279.1577.4124,028
08 Feb 202479.5681.3679.3280.7578.9899,209
07 Feb 202478.0179.5277.0278.8577.1257,693
06 Feb 202478.8179.2377.6078.5876.8658,166
05 Feb 202480.0680.7878.2079.2077.4695,389
02 Feb 202481.4381.4879.9280.9279.1554,145
01 Feb 202482.4483.4280.8581.7679.9747,565
31 Jan 202476.8083.4676.8082.8180.99186,911
30 Jan 202483.2084.3882.8883.5281.69139,757
29 Jan 202482.7484.0081.1683.4881.6598,811
26 Jan 202483.1583.7082.2083.7381.8962,881
25 Jan 202482.7283.4082.5482.5680.7597,841
24 Jan 202484.4184.9282.4082.9781.1549,825
23 Jan 202483.9584.0282.6283.4881.65160,823
22 Jan 202483.4684.7282.4682.8581.0372,446
19 Jan 202483.4883.9882.1283.1381.3160,538
18 Jan 202482.8584.1482.4883.3881.5541,654
17 Jan 202484.9884.0881.6482.6080.7984,927
16 Jan 202485.6286.0284.7285.6283.742,188,112
15 Jan 202486.5487.4885.5485.9084.0283,910
12 Jan 202486.4488.2084.4087.5685.64126,799
11 Jan 202489.0889.4886.6087.8185.8848,965
10 Jan 202488.5988.8687.2688.2286.29185,957
09 Jan 202488.2488.7487.2688.2486.31131,495
08 Jan 202486.3387.8685.5087.3685.4492,085
05 Jan 202486.8985.6483.3886.4284.5373,244
04 Jan 202486.4287.2086.0886.4284.5324,509
03 Jan 202488.6388.8685.5686.1984.3082,984
02 Jan 202489.4990.7688.4089.2387.27181,681
29 Dec 202388.8290.6288.7089.5187.55116,922
28 Dec 202389.6890.7689.4489.6887.7145,009
27 Dec 202388.8489.9085.6289.8487.8718,456
22 Dec 202388.1088.9887.2288.6786.7341,183
21 Dec 202389.4989.3887.6288.2486.31270,589
20 Dec 202389.7290.0088.5889.6087.64155,388
19 Dec 202388.6790.8288.4090.2188.2362,908
18 Dec 202388.9889.9688.1888.9286.97684,364
15 Dec 202388.6190.4088.4489.7287.75110,718
14 Dec 202385.2190.0483.5289.0687.11379,638
13 Dec 202384.7785.0683.4483.5281.6984,862
12 Dec 202385.0285.3483.8885.0483.1828,187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...