Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	68.760	70.200	68.760	70.066	65.937	46,480
2023-06-20	70.400	70.400	68.720	69.103	65.031	92,400
2023-06-19	70.850	71.960	69.900	71.112	66.921	219,438
2023-06-16	72.920	73.020	71.000	71.518	67.304	66,287
2023-06-15	73.020	74.000	71.120	72.436	68.167	294,567
2023-06-14	72.580	74.820	72.580	74.007	69.646	63,339
2023-06-13	71.460	72.120	70.780	71.693	67.468	7,669
2023-06-12	70.400	71.200	70.240	70.827	66.654	47,547
2023-06-09	69.470	71.121	68.500	69.068	64.998	170,739
2023-06-08	69.490	70.360	69.040	70.011	65.885	212,790
2023-06-07	67.600	71.020	67.600	70.500	66.346	732,112
2023-06-05	66.640	66.640	65.320	65.400	61.546	39,999
2023-06-02	65.240	66.440	65.240	66.260	62.356	115,067
2023-06-01	63.240	64.460	63.140	63.698	59.944	58,170
2023-05-31	64.060	64.280	63.020	63.280	59.551	119,312
2023-05-30	64.420	65.260	64.420	65.153	61.313	122,692
2023-05-26	64.380	65.460	63.820	65.294	61.446	268,929
2023-05-25	65.880	66.020	64.340	64.580	60.775	354,768
2023-05-24	66.140	66.140	65.460	65.660	61.791	71,314
2023-05-23	68.180	68.940	68.160	68.447	64.414	49,546
2023-05-22	70.140	70.140	67.940	68.740	64.689	99,849
2023-05-19	70.480	71.340	70.440	70.700	66.534	93,338
2023-05-17	68.800	69.120	68.720	69.020	64.953	24,632
2023-05-16	68.640	70.060	68.640	69.010	64.943	57,894
2023-05-15	68.560	70.080	68.560	68.975	64.911	142,568
2023-05-12	70.500	70.680	68.300	68.818	64.763	42,887
2023-05-11	69.210	70.060	68.320	69.880	65.762	223,905
2023-05-10	68.040	69.800	68.040	68.245	64.224	72,437
2023-05-09	69.570	69.940	67.440	67.760	63.767	47,712
2023-05-05	69.640	72.040	69.500	70.243	66.104	107,447
2023-05-04	70.190	71.160	69.958	70.007	65.882	115,437
2023-05-03	69.940	71.360	69.840	70.943	66.762	70,884
2023-05-02	73.700	73.700	69.860	69.940	65.819	457,482
2023-04-28	72.510	74.180	71.620	73.218	68.904	118,835
2023-04-27	66.310	74.080	65.360	68.088	64.076	1,544,828
2023-04-26	61.880	66.820	60.900	65.987	62.098	405,344
2023-04-25	61.500	61.500	57.640	60.173	56.627	167,928
2023-04-24	62.850	63.680	62.520	63.476	59.736	20,050
2023-04-21	63.380	63.380	62.020	63.022	59.309	14,467
2023-04-20	64.000	64.000	62.520	63.006	59.294	32,959
2023-04-19	64.700	64.700	63.380	64.173	60.392	56,312
2023-04-18	64.160	64.900	63.980	64.708	60.895	776,818
2023-04-17	64.320	64.640	63.720	64.404	60.609	1,905,083
2023-04-14	63.160	64.060	63.160	63.947	60.179	44,604
2023-04-13	62.700	63.220	62.440	62.790	59.090	36,594
2023-04-12	63.770	64.120	62.680	63.540	58.572	108,193
2023-04-11	62.060	63.200	62.060	62.559	57.668	38,677
2023-04-06	59.580	60.500	59.580	59.714	55.046	5,378
2023-04-05	62.800	62.800	59.500	60.295	55.581	1,019,591
2023-04-04	62.728	64.940	62.728	63.819	58.829	83,655
2023-04-03	63.050	63.660	61.180	61.996	57.149	1,364,676
2023-03-31	59.710	63.280	58.900	62.683	57.782	256,236
2023-03-30	57.780	59.000	57.780	58.548	53.971	176,803
2023-03-29	54.900	57.200	54.900	56.437	52.025	20,827
2023-03-28	55.200	55.420	53.840	54.029	49.805	92,685
2023-03-27	54.310	55.260	54.200	54.340	50.092	85,280
2023-03-24	54.500	54.700	53.760	54.000	49.778	433,410
2023-03-23	55.610	56.000	54.440	54.773	50.490	467,712
2023-03-22	55.870	56.520	55.580	56.149	51.759	440,913
2023-03-21	56.220	56.220	52.880	54.728	50.449	175,227

← NewerPage 15 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.