Dometic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 69.925 | 70.150 | 66.800 | 67.351 | 64.797 | 21,261 |
| 2024-08-30 | 69.825 | 71.650 | 69.500 | 69.870 | 67.220 | 84,620 |
| 2024-08-29 | 69.125 | 70.550 | 68.900 | 69.275 | 66.648 | 8,657 |
| 2024-08-28 | 70.300 | 70.400 | 68.850 | 69.648 | 67.007 | 44,962 |
| 2024-08-27 | 70.600 | 71.100 | 69.300 | 70.400 | 67.730 | 31,894 |
| 2024-08-23 | 70.100 | 71.000 | 68.700 | 70.050 | 67.394 | 27,063 |
| 2024-08-22 | 69.125 | 70.500 | 68.050 | 69.327 | 66.699 | 14,675 |
| 2024-08-21 | 68.850 | 70.000 | 67.050 | 68.945 | 66.330 | 214,950 |
| 2024-08-20 | 69.325 | 70.950 | 68.050 | 68.326 | 65.735 | 11,269 |
| 2024-08-19 | 68.400 | 69.000 | 67.000 | 68.811 | 66.202 | 2,970 |
| 2024-08-16 | 69.725 | 71.250 | 67.600 | 68.706 | 66.101 | 6,891 |
| 2024-08-15 | 68.050 | 70.000 | 67.550 | 69.167 | 66.544 | 3,007 |
| 2024-08-14 | 68.350 | 69.700 | 68.050 | 68.379 | 65.786 | 8,094 |
| 2024-08-13 | 68.650 | 69.700 | 67.650 | 67.750 | 65.181 | 9,145 |
| 2024-08-12 | 70.200 | 72.200 | 68.200 | 68.990 | 66.374 | 15,719 |
| 2024-08-09 | 69.275 | 70.950 | 68.750 | 70.397 | 67.728 | 16,427 |
| 2024-08-08 | 69.475 | 70.000 | 67.750 | 69.450 | 66.817 | 11,229 |
| 2024-08-07 | 69.575 | 71.050 | 69.150 | 70.150 | 67.490 | 43,747 |
| 2024-08-06 | 69.325 | 70.950 | 67.850 | 68.473 | 65.876 | 8,557 |
| 2024-08-05 | 67.225 | 68.750 | 66.200 | 67.690 | 65.123 | 23,881 |
| 2024-08-02 | 71.025 | 71.100 | 69.600 | 70.230 | 67.567 | 6,446 |
| 2024-08-01 | 73.225 | 73.950 | 71.000 | 71.226 | 68.525 | 9,506 |
| 2024-07-31 | 72.850 | 73.650 | 72.550 | 73.500 | 70.713 | 3,284 |
| 2024-07-30 | 72.150 | 73.850 | 72.100 | 72.500 | 69.751 | 4,754 |
| 2024-07-29 | 72.300 | 73.150 | 72.150 | 72.781 | 70.021 | 1,963 |
| 2024-07-26 | 71.175 | 73.700 | 70.850 | 72.150 | 69.414 | 1,116 |
| 2024-07-25 | 71.275 | 71.850 | 70.750 | 71.438 | 68.729 | 7,609 |
| 2024-07-24 | 71.950 | 72.650 | 71.950 | 72.298 | 69.556 | 978,545 |
| 2024-07-23 | 72.200 | 72.950 | 71.100 | 71.837 | 69.113 | 18,536 |
| 2024-07-22 | 73.100 | 73.100 | 71.200 | 71.669 | 68.951 | 60,074 |
| 2024-07-19 | 72.850 | 75.000 | 72.700 | 73.127 | 70.354 | 70,271 |
| 2024-07-18 | 71.725 | 75.950 | 67.500 | 69.791 | 67.144 | 22,989 |
| 2024-07-17 | 69.625 | 70.400 | 67.550 | 70.400 | 67.730 | 13,960 |
| 2024-07-16 | 69.175 | 70.500 | 68.350 | 70.300 | 67.634 | 39,243 |
| 2024-07-15 | 70.050 | 71.500 | 69.850 | 70.350 | 67.682 | 19,555 |
| 2024-07-12 | 69.225 | 70.000 | 69.000 | 70.000 | 67.346 | 5,044 |
| 2024-07-11 | 67.475 | 68.850 | 66.650 | 67.250 | 64.700 | 32,474 |
| 2024-07-10 | 68.200 | 69.200 | 67.100 | 67.549 | 64.987 | 131,526 |
| 2024-07-09 | 69.225 | 69.400 | 67.850 | 68.645 | 66.042 | 412,376 |
| 2024-07-08 | 68.200 | 69.150 | 67.900 | 68.780 | 66.172 | 65,877 |
| 2024-07-05 | 69.950 | 69.950 | 68.500 | 69.374 | 66.743 | 27,078 |
| 2024-07-04 | 69.225 | 69.650 | 68.650 | 69.147 | 66.525 | 74,189 |
| 2024-07-03 | 69.175 | 69.450 | 67.650 | 68.904 | 66.291 | 8,760 |
| 2024-07-02 | 68.750 | 69.250 | 67.500 | 67.835 | 65.263 | 20,244 |
| 2024-07-01 | 68.450 | 69.650 | 67.100 | 67.929 | 65.353 | 43,070 |
| 2024-06-28 | 68.800 | 70.350 | 67.000 | 67.499 | 64.939 | 10,674 |
| 2024-06-27 | 68.550 | 68.750 | 67.550 | 68.082 | 65.500 | 6,680 |
| 2024-06-26 | 70.050 | 70.700 | 67.700 | 68.713 | 66.108 | 19,577 |
| 2024-06-25 | 70.150 | 70.200 | 68.050 | 68.687 | 66.082 | 19,650 |
| 2024-06-24 | 69.225 | 70.200 | 69.100 | 69.948 | 67.295 | 12,714 |
| 2024-06-20 | 69.475 | 70.200 | 69.100 | 69.889 | 67.239 | 5,301 |
| 2024-06-19 | 69.775 | 69.950 | 69.400 | 69.550 | 66.913 | 2,887 |
| 2024-06-18 | 70.300 | 70.650 | 69.450 | 69.716 | 67.072 | 14,918 |
| 2024-06-17 | 70.600 | 70.600 | 69.150 | 69.500 | 66.865 | 4,080 |
| 2024-06-14 | 71.100 | 71.100 | 69.650 | 70.103 | 67.445 | 17,330 |
| 2024-06-13 | 72.800 | 72.800 | 71.000 | 71.222 | 68.521 | 19,646 |
| 2024-06-12 | 72.750 | 74.350 | 71.450 | 73.550 | 70.761 | 15,189 |
| 2024-06-11 | 72.450 | 73.000 | 72.250 | 72.830 | 70.068 | 33,676 |
| 2024-06-10 | 71.725 | 72.350 | 71.500 | 71.791 | 69.068 | 224,135 |
| 2024-06-07 | 72.300 | 72.950 | 71.400 | 72.750 | 69.991 | 4,058 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-16 | 1.3000 SEK |
| 2024-04-12 | 1.9000 SEK |
| 2023-04-13 | 1.3000 SEK |
| 2022-04-14 | 2.4500 SEK |
| 2021-04-14 | 2.3000 SEK |
| 2019-04-10 | 2.1500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.