Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	84.180	84.360	82.680	83.350	78.438	13,543
2023-12-06	83.130	84.200	82.240	83.202	78.299	120,977
2023-12-05	81.180	83.260	80.740	82.665	77.794	30,559
2023-12-04	80.380	81.860	80.280	81.295	76.504	52,874
2023-12-01	79.750	80.280	79.220	80.080	75.361	82,852
2023-11-30	79.670	80.820	79.420	80.030	75.314	19,247
2023-11-29	78.330	80.860	77.920	80.250	75.521	18,761
2023-11-28	78.130	79.600	77.800	78.939	74.287	37,674
2023-11-27	78.560	79.800	78.500	79.242	74.572	18,735
2023-11-24	78.870	80.000	78.360	79.040	74.382	25,018
2023-11-23	78.540	79.980	78.380	79.256	74.585	59,323
2023-11-22	77.720	78.560	76.960	77.996	73.400	71,539
2023-11-21	77.290	77.780	75.400	77.528	72.959	35,050
2023-11-20	77.390	78.120	76.620	78.108	73.505	37,286
2023-11-17	75.150	77.840	74.920	77.682	73.105	154,621
2023-11-16	77.600	77.980	75.540	76.586	72.073	289,225
2023-11-15	76.450	78.540	75.960	77.264	72.711	132,871
2023-11-14	73.020	77.140	73.020	76.928	72.395	105,600
2023-11-13	71.710	73.240	71.220	72.477	68.206	57,061
2023-11-10	71.730	72.900	71.060	71.810	67.578	22,137
2023-11-09	72.220	72.980	71.480	72.642	68.362	1,827,766
2023-11-08	70.970	71.860	70.480	71.328	67.125	1,442,398
2023-11-07	72.550	72.860	70.700	72.300	68.040	53,721
2023-11-06	71.750	75.000	71.700	72.173	67.920	36,731
2023-11-03	71.420	71.920	70.900	71.642	67.420	20,056
2023-11-02	68.690	72.300	68.360	70.997	66.813	1,527,718
2023-11-01	67.380	68.560	65.000	67.995	63.988	32,024
2023-10-31	68.240	69.180	67.800	68.689	64.642	72,485
2023-10-30	65.490	68.140	65.400	67.455	63.480	105,368
2023-10-27	67.380	67.980	64.280	65.116	61.279	98,372
2023-10-26	60.200	68.120	59.840	64.477	60.678	337,178
2023-10-25	62.330	62.680	58.700	59.293	55.799	37,038
2023-10-24	62.110	62.600	60.780	61.471	57.849	192,069
2023-10-23	61.680	61.880	58.980	59.770	56.248	90,500
2023-10-20	62.700	62.780	60.880	61.316	57.703	165,828
2023-10-19	63.670	64.420	63.020	63.506	59.764	73,589
2023-10-18	63.650	65.160	63.040	64.646	60.837	491,654
2023-10-17	65.540	65.540	63.120	63.440	59.702	23,193
2023-10-16	64.450	65.960	63.880	65.151	61.312	31,472
2023-10-13	65.160	65.660	64.280	64.762	60.946	20,167
2023-10-12	65.390	67.540	65.040	66.850	62.910	82,676
2023-10-11	66.680	68.720	65.640	65.813	61.935	74,357
2023-10-10	63.220	66.800	63.180	66.393	62.481	76,026
2023-10-09	63.690	64.240	62.680	63.369	59.635	116,275
2023-10-06	65.570	65.840	63.580	64.982	61.153	305,646
2023-10-05	67.020	67.020	65.400	66.068	62.175	100,828
2023-10-04	67.420	67.500	65.920	66.430	62.515	89,305
2023-10-03	68.840	69.200	67.764	68.508	64.471	287,705
2023-10-02	69.000	70.480	68.660	69.314	65.230	86,611
2023-09-29	68.000	70.460	68.000	69.269	65.187	265,441
2023-09-28	69.490	69.920	67.400	68.453	64.419	343,798
2023-09-27	66.680	69.260	66.680	68.695	64.647	71,456
2023-09-26	66.800	66.800	66.184	66.787	62.851	24,861
2023-09-25	68.000	68.000	66.420	67.028	63.078	85,120
2023-09-22	67.746	68.520	67.746	68.073	64.062	45,173
2023-09-21	68.200	70.140	67.940	69.707	65.599	267,534
2023-09-20	66.680	69.280	66.680	68.415	64.383	512,583
2023-09-19	67.307	67.307	66.235	66.235	62.332	112,655
2023-09-18	67.000	68.760	67.000	68.272	64.249	352,520
2023-09-15	67.740	67.740	66.900	67.348	63.380	58,320

← NewerPage 13 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.