Dometic Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	80.100	80.100	77.520	78.745	74.105	77,551
2024-03-04	83.670	83.980	80.860	81.093	76.315	198,655
2024-03-01	83.400	83.400	82.100	82.853	77.971	37,243
2024-02-29	84.590	84.620	82.200	82.886	78.001	48,608
2024-02-28	84.430	85.120	82.860	84.082	79.127	452,839
2024-02-27	82.540	86.140	82.240	83.608	78.682	59,043
2024-02-26	82.010	82.580	81.360	82.218	77.373	65,742
2024-02-23	80.710	81.840	80.020	80.902	76.135	62,997
2024-02-22	80.860	81.240	79.540	80.502	75.759	87,214
2024-02-21	80.000	80.140	79.260	79.932	75.222	44,266
2024-02-20	80.590	80.700	78.660	79.475	74.792	65,993
2024-02-19	81.860	82.020	79.680	80.532	75.787	76,067
2024-02-16	81.350	82.260	80.800	81.279	76.490	859,819
2024-02-15	80.730	81.082	80.040	80.677	75.923	108,969
2024-02-14	80.800	80.800	79.740	80.627	75.876	22,872
2024-02-13	80.920	81.140	79.620	80.591	75.842	18,083
2024-02-12	80.220	81.112	79.940	80.616	75.865	32,581
2024-02-09	80.470	80.700	78.920	80.202	75.476	24,028
2024-02-08	79.560	81.360	79.320	80.619	75.869	99,210
2024-02-07	78.010	79.520	77.020	79.223	74.554	57,694
2024-02-06	78.810	79.228	77.600	78.985	74.331	58,167
2024-02-05	80.060	80.780	78.200	78.248	73.637	95,390
2024-02-02	81.430	81.480	79.920	80.479	75.736	54,146
2024-02-01	82.440	83.420	80.855	81.540	76.735	47,566
2024-01-31	76.800	83.460	76.800	82.230	77.384	186,912
2024-01-30	83.200	84.380	82.880	83.359	78.447	139,758
2024-01-29	82.740	84.000	81.160	83.226	78.322	98,812
2024-01-26	83.150	83.700	82.200	83.057	78.162	62,882
2024-01-25	82.720	83.400	82.540	83.164	78.263	97,842
2024-01-24	84.410	84.920	82.400	82.965	78.076	49,826
2024-01-23	83.950	84.020	82.620	83.607	78.681	160,824
2024-01-22	83.460	84.720	82.460	83.109	78.211	72,447
2024-01-19	83.480	83.980	82.120	82.199	77.355	60,538
2024-01-18	82.850	84.140	82.480	83.934	78.988	41,655
2024-01-17	84.080	84.080	81.640	82.914	78.028	84,927
2024-01-16	85.620	86.020	84.720	85.047	80.035	2,188,112
2024-01-15	87.170	87.480	85.540	86.490	81.394	83,910
2024-01-12	86.440	88.200	84.400	87.569	82.408	126,800
2024-01-11	89.080	89.480	86.600	87.504	82.347	48,966
2024-01-10	88.590	88.860	87.260	87.908	82.728	185,958
2024-01-09	88.240	88.740	87.260	88.307	83.103	131,496
2024-01-08	86.330	87.860	85.502	87.652	82.487	92,085
2024-01-05	85.640	85.640	83.380	84.328	79.358	73,244
2024-01-04	86.420	87.200	86.080	87.109	81.976	24,510
2024-01-03	88.630	88.860	85.560	85.983	80.916	82,984
2024-01-02	89.490	90.760	88.400	89.561	84.283	181,681
2023-12-29	88.820	90.620	88.700	90.280	84.960	116,922
2023-12-28	89.680	90.760	89.440	90.016	84.712	45,010
2023-12-27	88.840	89.900	85.620	89.459	84.187	18,456
2023-12-22	88.100	88.980	87.220	88.525	83.308	41,184
2023-12-21	89.380	89.380	87.620	89.280	84.019	270,589
2023-12-20	89.720	90.000	88.580	88.982	83.739	155,389
2023-12-19	88.670	90.820	88.400	89.960	84.659	62,908
2023-12-18	88.980	89.960	88.180	89.325	84.062	684,365
2023-12-15	88.610	90.400	88.440	89.440	84.170	110,719
2023-12-14	85.210	90.040	83.520	88.440	83.229	379,638
2023-12-13	84.770	85.060	83.440	83.500	78.580	84,863
2023-12-12	85.020	85.340	83.880	84.642	79.655	28,187
2023-12-11	83.910	85.140	83.600	84.856	79.855	13,121
2023-12-08	83.480	85.060	83.300	84.326	79.357	56,431

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.