UK markets close in 4 hours 50 minutes

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
67.88+1.36 (+2.05%)
As of 06:45PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202478.4079.9575.8079.5079.507,312
29 Apr 202478.4579.4077.5577.7977.796,800
26 Apr 202476.4078.1575.4077.4177.41217,354
25 Apr 202478.2578.5575.3475.3475.34588,339
24 Apr 202479.8282.7077.7078.1878.18608,342
23 Apr 202477.4379.9576.4079.8979.89656,678
22 Apr 202479.6379.9076.9078.3378.33159,897
19 Apr 202479.5783.1575.4579.9079.90140,411
18 Apr 202485.1385.8083.5084.7184.7180,215
17 Apr 202484.1585.1083.9584.7484.7451,577
16 Apr 202485.6385.4583.9084.5184.51548,987
15 Apr 202485.8286.6585.0086.3786.3741,789
12 Apr 202487.1388.5585.7086.3086.3091,041
12 Apr 20241.9 Dividend
11 Apr 202486.6588.2586.0087.0285.12112,293
10 Apr 202491.0392.2087.8487.8485.9292,665
09 Apr 202488.4588.7086.9587.7985.8772,802
08 Apr 202489.5789.5088.2588.9487.00805,512
05 Apr 202488.3089.0087.3587.9486.0225,221
04 Apr 202489.4390.9589.1589.8987.9347,001
03 Apr 202485.6889.4686.2588.9487.0071,365
02 Apr 202486.5087.4085.2085.3983.5244,325
28 Mar 202485.9289.1885.5886.5484.65114,909
27 Mar 202482.6286.3482.0885.4783.60243,376
26 Mar 202482.2384.2281.6483.7281.9028,418
25 Mar 202479.8182.8079.5881.6479.86247,357
22 Mar 202477.9081.2477.6081.0179.24153,004
21 Mar 202477.9278.8076.8277.8776.1740,485
20 Mar 202477.3377.5276.3277.2475.5687,782
19 Mar 202477.5577.5575.0876.1774.50132,218
18 Mar 202477.1677.8076.5477.2575.56979,901
15 Mar 202477.6678.2476.8677.3175.6316,591
14 Mar 202478.2378.7077.7178.1976.4958,717
13 Mar 202478.3578.7877.1478.4576.7462,706
12 Mar 202476.8278.7276.6878.2276.51151,033
11 Mar 202478.1580.6275.1275.7574.10279,733
08 Mar 202476.7177.7676.3276.6374.9554,257
07 Mar 202475.7777.5874.7676.6775.00180,649
06 Mar 202479.2079.7075.4276.8575.1878,612
05 Mar 202480.5180.1077.5278.7577.0377,551
04 Mar 202483.6783.9880.8681.0979.32198,655
01 Mar 202483.5883.4082.1082.8581.0437,243
29 Feb 202484.5984.6282.2082.8981.0848,608
28 Feb 202484.4385.1282.8684.0882.25452,839
27 Feb 202482.5486.1482.2483.6181.7859,043
26 Feb 202482.0182.5881.3682.2280.4265,742
23 Feb 202480.7181.8480.0280.9079.1462,997
22 Feb 202480.8681.2479.5480.5078.7487,214
21 Feb 202480.0080.1479.2679.9378.1944,266
20 Feb 202480.5980.7078.6679.4877.7465,993
19 Feb 202481.8682.0279.6880.5378.7776,067
16 Feb 202481.3582.2680.8081.2879.50859,819
15 Feb 202480.7381.0880.0480.6878.91108,969
14 Feb 202480.8480.8079.7480.6378.8722,872
13 Feb 202480.9281.1479.6280.5978.8318,083
12 Feb 202480.2281.1179.9480.6278.8632,581
09 Feb 202480.4780.7078.9280.2078.4524,028
08 Feb 202479.5681.3679.3280.6278.8699,210
07 Feb 202478.0179.5277.0279.1477.4118,324
06 Feb 202478.8179.2377.6078.9977.2658,167
05 Feb 202480.0680.7878.2078.2576.5495,390
02 Feb 202481.4381.4879.9280.4878.7213,747
01 Feb 202482.4483.4280.8680.8679.0912,470
31 Jan 202476.8083.4676.8082.2380.43186,912
30 Jan 202483.2084.3882.8883.3681.54139,758
29 Jan 202482.7484.0081.1683.2381.4198,812
26 Jan 202483.1583.7082.2083.0681.2462,882
25 Jan 202482.7283.4082.5483.1681.3597,842
24 Jan 202484.4184.9282.4082.9681.1549,826
23 Jan 202483.9584.0282.6283.6181.78160,824
22 Jan 202483.4684.7282.4683.1181.2972,447
19 Jan 202483.4883.9882.1282.2080.4060,538
18 Jan 202482.8584.1482.4883.9382.1041,655
17 Jan 202484.9884.0881.6482.9181.1084,927
16 Jan 202485.6286.0284.7285.0583.192,188,112
15 Jan 202487.1787.4885.5486.4984.6083,910
12 Jan 202486.4488.2084.4087.5785.66126,800
11 Jan 202489.0889.4886.6087.5085.5948,966
10 Jan 202488.5988.8687.2687.9185.99185,958
09 Jan 202488.2488.7487.2688.3186.38131,496
08 Jan 202486.3387.8685.5087.6585.7492,085
05 Jan 202486.8985.6483.3884.3382.4973,244
04 Jan 202486.4287.2086.0887.1185.2124,510
03 Jan 202488.6388.8685.5685.9884.1182,984
02 Jan 202489.4990.7688.4089.5687.61181,681
29 Dec 202388.8290.6288.7090.2888.31116,922
28 Dec 202389.6890.7689.4490.0288.0545,010
27 Dec 202388.8489.9085.6289.8687.9013,581
22 Dec 202388.1088.9887.2288.5286.5941,184
21 Dec 202389.4989.3887.6289.2887.33270,589
20 Dec 202389.7290.0088.5888.9887.04155,389
19 Dec 202388.6790.8288.4089.9688.0062,908
18 Dec 202388.9889.9688.1889.3387.37684,365
15 Dec 202388.6190.4088.4489.4487.49110,719
14 Dec 202385.2190.0483.5288.4486.51379,638
13 Dec 202384.7785.0683.4483.7581.9213,156
12 Dec 202385.0285.3483.8884.6482.7928,187
11 Dec 202383.9185.1483.6084.8683.0013,121
08 Dec 202383.4885.0683.3084.3382.4956,431
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...