Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	55.520	56.000	53.980	55.400	51.069	51,258
2023-03-17	56.650	56.960	54.680	55.115	50.806	36,212
2023-03-16	57.140	57.140	55.120	55.919	51.547	66,823
2023-03-15	58.380	58.380	56.380	56.980	52.526	148,291
2023-03-14	59.520	60.120	58.680	59.820	55.143	46,298
2023-03-13	61.120	61.340	58.780	59.140	54.516	70,789
2023-03-10	61.180	61.960	60.720	61.240	56.452	215,766
2023-03-09	62.700	62.760	61.140	62.240	57.374	49,209
2023-03-08	61.820	62.200	61.120	61.474	56.668	118,730
2023-03-07	65.820	66.380	61.940	62.200	57.337	197,774
2023-03-06	68.630	68.920	62.620	66.260	61.080	266,097
2023-03-03	66.420	68.140	66.420	67.115	61.868	35,494
2023-03-02	65.470	66.540	64.960	65.729	60.591	55,730
2023-03-01	67.010	67.500	65.980	66.440	61.246	1,542,583
2023-02-28	66.350	67.080	65.933	66.660	61.448	97,504
2023-02-27	65.000	67.020	65.000	66.580	61.374	476,816
2023-02-24	66.700	66.700	64.320	64.940	59.863	40,685
2023-02-23	67.560	67.800	66.700	67.226	61.971	118,089
2023-02-22	67.600	67.600	66.280	66.340	61.154	43,580
2023-02-21	70.480	71.340	67.967	67.967	62.653	106,872
2023-02-20	70.870	71.160	69.820	70.574	65.056	21,940
2023-02-17	70.500	71.320	69.940	70.293	64.797	31,821
2023-02-16	71.110	72.040	70.920	71.420	65.836	70,261
2023-02-15	69.740	70.620	69.740	70.460	64.951	53,355
2023-02-14	71.810	72.640	69.720	70.031	64.556	160,487
2023-02-13	70.930	72.020	70.740	71.908	66.286	220,196
2023-02-10	71.340	71.478	68.700	71.320	65.744	255,223
2023-02-09	72.510	74.100	72.020	72.351	66.694	283,010
2023-02-08	71.220	72.360	70.740	72.120	66.482	61,837
2023-02-07	72.660	72.660	70.060	70.760	65.228	168,106
2023-02-06	74.310	75.780	72.780	73.423	67.683	41,824
2023-02-03	74.090	75.509	73.820	75.500	69.597	183,788
2023-02-02	70.300	75.060	70.300	75.000	69.137	97,348
2023-02-01	65.940	69.820	65.940	69.360	63.937	196,575
2023-01-31	65.270	66.020	64.360	65.507	60.385	178,808
2023-01-30	66.330	66.860	64.420	66.620	61.412	429,332
2023-01-27	65.310	67.380	62.080	65.650	60.517	338,328
2023-01-26	71.950	72.720	71.200	71.840	66.223	401,438
2023-01-25	71.090	71.740	70.460	71.220	65.652	126,343
2023-01-24	70.720	72.200	70.220	71.303	65.729	59,934
2023-01-23	72.750	73.860	72.600	73.660	67.901	35,746
2023-01-20	73.000	73.000	71.660	72.306	66.653	31,104
2023-01-19	73.640	73.640	71.420	72.586	66.911	107,125
2023-01-18	75.630	77.660	75.160	75.960	70.021	62,109
2023-01-17	77.320	77.320	75.280	76.332	70.364	38,692
2023-01-16	75.560	77.540	75.220	77.349	71.302	22,820
2023-01-13	75.240	76.180	74.400	75.457	69.558	64,768
2023-01-12	72.770	75.760	72.260	72.896	67.197	21,166
2023-01-11	74.680	74.740	71.880	73.729	67.965	177,625
2023-01-10	76.040	76.040	74.720	75.817	69.890	124,957
2023-01-09	75.500	77.720	75.500	76.980	70.962	61,486
2023-01-05	72.440	73.560	72.440	73.396	67.658	41,015
2023-01-04	70.810	72.760	70.580	71.125	65.565	38,821
2023-01-03	68.940	71.400	68.940	70.572	65.054	129,862
2022-12-30	68.340	68.340	67.460	67.759	62.462	72,768
2022-12-29	66.920	68.260	66.920	67.451	62.178	22,012
2022-12-28	67.280	67.280	66.080	66.500	61.301	78,916
2022-12-23	66.360	68.000	66.360	67.080	61.836	24,941
2022-12-22	66.340	67.680	66.340	66.879	61.650	31,989
2022-12-21	65.040	66.660	64.600	66.078	60.912	52,094

← NewerPage 16 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.