Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	67.740	67.740	66.900	67.348	63.380	58,320
2023-09-14	66.920	66.920	65.100	66.036	62.145	100,090
2023-09-13	67.420	67.420	65.840	67.420	63.447	58,287
2023-09-12	69.120	69.120	68.040	69.120	65.047	90,366
2023-09-11	67.400	69.120	67.400	68.208	64.188	40,743
2023-09-08	67.380	68.040	66.980	67.780	63.786	43,669
2023-09-07	69.820	69.980	67.580	68.025	64.017	53,092
2023-09-06	69.680	70.600	68.020	69.406	65.316	317,006
2023-09-05	70.910	71.760	69.900	69.953	65.831	97,422
2023-09-04	69.680	72.380	68.700	71.353	67.148	579,624
2023-09-01	70.230	70.800	68.640	70.520	66.365	127,405
2023-08-31	70.810	70.900	69.120	70.320	66.176	249,690
2023-08-30	73.410	74.240	69.300	71.040	66.854	444,053
2023-08-29	74.350	74.780	73.580	74.105	69.739	251,400
2023-08-25	71.690	72.420	70.980	71.200	67.004	195,470
2023-08-24	74.270	75.080	72.280	72.280	68.021	12,487
2023-08-23	73.330	74.240	72.800	73.740	69.395	216,147
2023-08-22	73.570	75.140	73.080	74.120	69.752	78,383
2023-08-21	74.150	75.220	73.900	74.424	70.038	66,869
2023-08-18	75.770	75.900	74.180	74.440	70.054	53,104
2023-08-17	78.120	78.120	75.500	76.714	72.193	274,705
2023-08-16	78.640	79.540	78.360	79.213	74.545	420,912
2023-08-15	79.068	79.068	78.240	78.734	74.095	25,421
2023-08-14	78.910	79.980	78.660	79.060	74.401	79,777
2023-08-11	78.760	80.000	78.740	79.260	74.590	96,289
2023-08-10	77.620	79.460	77.520	79.140	74.477	133,299
2023-08-09	77.270	78.200	77.140	77.861	73.273	93,312
2023-08-08	77.800	77.800	76.320	76.720	72.199	185,796
2023-08-07	76.450	77.840	76.320	77.840	73.253	522,209
2023-08-04	76.200	76.900	76.200	76.900	72.369	350,645
2023-08-03	76.380	77.360	76.080	76.240	71.747	662,599
2023-08-02	77.390	77.680	76.600	76.700	72.180	230,053
2023-08-01	77.920	78.800	77.580	78.252	73.641	1,434,188
2023-07-31	78.116	78.860	78.116	78.386	73.767	71,232
2023-07-28	78.300	78.300	77.560	78.220	73.611	84,089
2023-07-27	77.960	78.680	77.960	78.306	73.692	127,256
2023-07-26	78.700	78.700	77.380	78.029	73.431	210,029
2023-07-25	79.070	79.860	79.000	79.535	74.848	93,883
2023-07-24	78.070	80.900	77.920	79.140	74.477	208,164
2023-07-21	78.330	78.460	77.080	78.140	73.536	218,225
2023-07-20	80.320	80.820	78.500	79.496	74.812	337,516
2023-07-19	80.510	81.240	78.780	79.001	74.346	134,305
2023-07-18	73.200	80.800	73.200	79.304	74.630	323,634
2023-07-17	71.160	72.100	71.160	71.660	67.437	231,703
2023-07-14	71.670	71.820	70.800	71.271	67.071	51,371
2023-07-13	72.800	73.080	72.300	72.620	68.341	380,109
2023-07-12	70.360	73.200	70.360	72.544	68.269	291,525
2023-07-11	70.680	70.700	69.920	70.360	66.214	153,727
2023-07-10	69.840	70.280	69.480	69.786	65.674	43,227
2023-07-07	69.960	70.640	68.680	70.520	66.365	37,444
2023-07-06	69.840	70.440	68.905	69.060	64.991	49,725
2023-07-05	70.970	71.000	69.680	70.660	66.496	52,628
2023-07-04	71.580	72.027	71.120	71.500	67.287	201,439
2023-07-03	71.440	72.440	71.000	71.800	67.569	49,713
2023-06-30	71.220	72.280	70.980	71.000	66.816	77,769
2023-06-29	71.500	71.740	70.580	70.760	66.590	72,218
2023-06-28	69.300	71.460	69.300	71.160	66.967	116,645
2023-06-27	70.380	70.380	66.840	68.130	64.115	65,649
2023-06-26	68.900	69.880	67.460	68.749	64.698	88,566
2023-06-22	69.430	70.020	68.798	69.731	65.622	90,185

← NewerPage 14 of 21 · 1,253 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.