Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	65.700	65.700	64.320	65.378	60.267	65,145
2022-12-19	66.850	67.440	65.380	66.748	61.529	137,638
2022-12-16	69.060	69.060	66.860	67.594	62.310	94,843
2022-12-15	70.100	70.100	68.220	69.680	64.232	58,109
2022-12-14	72.450	72.900	70.460	70.667	65.142	292,790
2022-12-13	70.600	74.600	70.600	72.820	67.127	176,178
2022-12-12	70.190	71.440	69.360	70.425	64.919	36,489
2022-12-09	70.830	71.380	70.260	70.786	65.252	78,939
2022-12-08	72.940	72.945	68.720	72.945	67.243	41,170
2022-12-07	73.600	73.820	71.320	72.765	67.076	170,345
2022-12-06	76.860	77.300	75.080	76.458	70.481	117,893
2022-12-05	76.750	77.160	75.440	76.920	70.906	254,938
2022-12-02	75.260	77.020	74.160	75.773	69.849	225,671
2022-12-01	75.690	76.940	74.080	76.888	70.877	382,753
2022-11-30	72.860	74.920	72.860	74.493	68.669	434,560
2022-11-29	71.830	73.180	71.660	72.129	66.490	237,755
2022-11-28	72.940	73.440	71.600	72.115	66.477	27,530
2022-11-25	72.240	74.120	72.200	73.538	67.789	55,214
2022-11-24	71.730	73.280	71.280	72.533	66.862	62,902
2022-11-23	69.840	71.600	69.840	70.779	65.245	50,646
2022-11-22	70.070	70.960	69.487	70.220	64.730	91,506
2022-11-21	69.410	71.020	68.840	70.260	64.767	63,011
2022-11-18	69.340	70.640	69.340	69.780	64.325	168,407
2022-11-17	70.190	70.860	68.400	69.780	64.324	334,645
2022-11-16	74.340	74.340	69.760	70.693	65.167	193,653
2022-11-15	75.750	76.060	73.080	74.755	68.910	50,336
2022-11-14	75.890	76.220	74.200	75.727	69.807	572,831
2022-11-11	71.790	76.300	71.440	75.520	69.616	380,184
2022-11-10	64.670	71.260	64.040	71.040	65.486	153,889
2022-11-09	64.610	65.740	63.680	65.251	60.150	300,351
2022-11-08	64.060	65.460	63.140	65.000	59.918	198,786
2022-11-07	62.480	64.060	62.480	63.698	58.718	79,132
2022-11-04	60.740	62.320	60.740	61.832	56.998	44,048
2022-11-03	61.700	61.900	59.360	60.168	55.464	41,253
2022-11-02	63.150	64.100	63.020	63.823	58.834	155,883
2022-11-01	63.850	65.480	63.100	63.395	58.439	99,486
2022-10-31	63.460	63.460	61.120	62.240	57.374	40,434
2022-10-28	62.600	64.000	62.600	63.615	58.642	133,292
2022-10-27	63.850	64.020	60.980	63.060	58.130	531,334
2022-10-26	63.150	66.600	60.871	60.871	56.112	314,160
2022-10-25	58.130	59.660	56.580	58.490	53.917	283,478
2022-10-24	57.660	58.140	56.348	57.098	52.634	208,265
2022-10-21	55.670	56.920	55.100	55.847	51.481	78,759
2022-10-20	56.750	57.120	55.120	55.879	51.511	343,055
2022-10-19	60.470	60.780	57.260	57.260	52.783	64,044
2022-10-18	58.314	60.240	58.314	59.129	54.506	37,474
2022-10-17	56.340	57.760	54.900	57.620	53.115	256,468
2022-10-14	57.060	57.340	55.620	57.340	52.857	52,868
2022-10-13	53.760	55.902	53.320	54.679	50.404	56,586
2022-10-12	54.970	55.880	54.200	55.586	51.240	47,749
2022-10-11	54.230	55.160	53.160	54.455	50.198	47,660
2022-10-10	51.820	54.960	51.820	53.640	49.446	19,045
2022-10-07	53.960	55.300	51.900	53.184	49.026	210,778
2022-10-06	54.580	55.280	53.300	54.521	50.258	81,621
2022-10-05	60.240	60.240	55.400	56.360	51.954	104,936
2022-10-04	59.130	60.300	58.720	58.900	54.295	61,780
2022-10-03	56.750	57.986	55.460	56.005	51.627	227,409
2022-09-30	55.920	57.740	55.920	57.740	53.226	101,559
2022-09-29	56.000	56.560	54.280	55.680	51.327	479,160
2022-09-28	53.310	57.100	52.540	54.845	50.557	89,472

← NewerPage 17 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.