Dometic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 74.250 | 74.950 | 70.150 | 71.050 | 68.356 | 20,676 |
| 2024-06-04 | 74.600 | 75.300 | 73.250 | 74.079 | 71.270 | 10,087 |
| 2024-06-03 | 75.075 | 75.250 | 73.950 | 74.354 | 71.535 | 5,730 |
| 2024-05-31 | 74.500 | 75.100 | 74.000 | 74.439 | 71.617 | 11,355 |
| 2024-05-30 | 73.125 | 75.300 | 72.850 | 74.661 | 71.830 | 9,276 |
| 2024-05-29 | 75.425 | 75.450 | 73.300 | 73.550 | 70.761 | 18,944 |
| 2024-05-28 | 76.900 | 76.900 | 74.800 | 75.165 | 72.315 | 133,679 |
| 2024-05-24 | 73.825 | 76.950 | 73.300 | 76.631 | 73.726 | 12,303 |
| 2024-05-23 | 76.100 | 77.000 | 74.150 | 75.000 | 72.156 | 40,933 |
| 2024-05-22 | 81.425 | 81.650 | 80.200 | 81.250 | 78.169 | 2,101 |
| 2024-05-21 | 82.650 | 83.000 | 81.500 | 81.650 | 78.554 | 12,082 |
| 2024-05-20 | 82.450 | 83.350 | 81.800 | 82.533 | 79.404 | 8,281 |
| 2024-05-17 | 81.600 | 82.550 | 81.600 | 82.350 | 79.227 | 2,976 |
| 2024-05-16 | 81.525 | 82.300 | 81.300 | 81.567 | 78.474 | 2,759 |
| 2024-05-15 | 83.125 | 85.300 | 81.100 | 82.093 | 78.980 | 5,398 |
| 2024-05-14 | 83.525 | 84.600 | 82.550 | 83.712 | 80.538 | 6,086 |
| 2024-05-13 | 83.575 | 84.600 | 82.900 | 83.690 | 80.516 | 20,630 |
| 2024-05-10 | 83.300 | 85.500 | 83.300 | 84.294 | 81.097 | 7,455 |
| 2024-05-08 | 81.675 | 82.400 | 81.150 | 82.104 | 78.991 | 51,784 |
| 2024-05-07 | 80.850 | 81.750 | 80.050 | 81.500 | 78.410 | 2,519 |
| 2024-05-03 | 78.300 | 81.200 | 77.700 | 80.640 | 77.582 | 16,490 |
| 2024-05-02 | 79.475 | 80.000 | 78.750 | 79.050 | 76.052 | 78,029 |
| 2024-04-30 | 78.400 | 79.950 | 75.800 | 79.300 | 76.293 | 7,381 |
| 2024-04-29 | 78.450 | 79.400 | 77.550 | 77.788 | 74.838 | 6,800 |
| 2024-04-26 | 76.400 | 78.150 | 75.400 | 77.408 | 74.473 | 217,354 |
| 2024-04-25 | 78.250 | 78.550 | 75.341 | 75.341 | 72.484 | 588,339 |
| 2024-04-24 | 79.825 | 82.700 | 77.700 | 78.180 | 75.216 | 608,342 |
| 2024-04-23 | 77.425 | 79.950 | 76.400 | 79.893 | 76.863 | 656,678 |
| 2024-04-22 | 79.625 | 79.900 | 76.899 | 78.332 | 75.362 | 159,897 |
| 2024-04-19 | 79.575 | 83.150 | 75.450 | 79.903 | 76.873 | 140,411 |
| 2024-04-18 | 85.125 | 85.800 | 83.500 | 84.711 | 81.498 | 80,215 |
| 2024-04-17 | 84.150 | 85.100 | 83.950 | 84.739 | 81.525 | 51,577 |
| 2024-04-16 | 85.450 | 85.450 | 83.900 | 84.509 | 81.304 | 548,987 |
| 2024-04-15 | 85.825 | 86.650 | 85.000 | 86.374 | 83.099 | 41,789 |
| 2024-04-12 | 87.125 | 88.550 | 85.700 | 86.299 | 83.027 | 91,041 |
| 2024-04-11 | 86.650 | 88.250 | 86.000 | 87.017 | 81.889 | 112,293 |
| 2024-04-10 | 91.025 | 92.200 | 87.841 | 87.841 | 82.665 | 92,665 |
| 2024-04-09 | 88.450 | 88.700 | 86.950 | 87.791 | 82.618 | 72,802 |
| 2024-04-08 | 89.500 | 89.500 | 88.250 | 88.941 | 83.700 | 805,512 |
| 2024-04-05 | 88.300 | 89.000 | 87.350 | 87.941 | 82.759 | 25,221 |
| 2024-04-04 | 89.425 | 90.950 | 89.150 | 89.891 | 84.594 | 47,001 |
| 2024-04-03 | 86.250 | 89.459 | 86.250 | 88.944 | 83.703 | 71,365 |
| 2024-04-02 | 86.500 | 87.400 | 85.200 | 85.387 | 80.356 | 44,325 |
| 2024-03-28 | 85.920 | 89.180 | 85.580 | 86.537 | 81.438 | 114,909 |
| 2024-03-27 | 82.620 | 86.340 | 82.080 | 85.470 | 80.434 | 243,376 |
| 2024-03-26 | 82.230 | 84.220 | 81.640 | 83.725 | 78.791 | 28,418 |
| 2024-03-25 | 79.810 | 82.800 | 79.580 | 81.641 | 76.830 | 247,357 |
| 2024-03-22 | 77.900 | 81.240 | 77.600 | 81.010 | 76.237 | 153,004 |
| 2024-03-21 | 77.920 | 78.800 | 76.820 | 77.868 | 73.279 | 40,485 |
| 2024-03-20 | 77.330 | 77.520 | 76.320 | 77.245 | 72.693 | 87,782 |
| 2024-03-19 | 77.550 | 77.555 | 75.080 | 76.166 | 71.678 | 132,218 |
| 2024-03-18 | 77.160 | 77.800 | 76.540 | 77.248 | 72.696 | 979,901 |
| 2024-03-15 | 77.660 | 78.240 | 76.860 | 77.312 | 72.756 | 250,869 |
| 2024-03-14 | 78.230 | 78.700 | 77.709 | 78.193 | 73.585 | 58,717 |
| 2024-03-13 | 78.350 | 78.780 | 77.140 | 78.452 | 73.829 | 62,706 |
| 2024-03-12 | 76.820 | 78.785 | 76.680 | 77.875 | 73.286 | 217,487 |
| 2024-03-11 | 78.150 | 80.620 | 75.120 | 75.751 | 71.287 | 279,733 |
| 2024-03-08 | 76.710 | 77.760 | 76.320 | 76.983 | 72.447 | 320,340 |
| 2024-03-07 | 75.770 | 77.580 | 74.760 | 76.672 | 72.154 | 180,649 |
| 2024-03-06 | 79.200 | 79.700 | 75.420 | 76.854 | 72.325 | 78,612 |
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.