Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	54.170	55.420	53.320	54.959	50.662	37,021
2022-09-26	52.100	55.420	52.100	54.567	50.301	100,556
2022-09-23	51.630	52.800	50.300	51.323	47.310	617,750
2022-09-22	51.750	52.220	51.200	52.027	47.960	39,600
2022-09-21	51.580	53.420	51.580	52.395	48.299	68,951
2022-09-20	54.520	54.520	52.020	52.130	48.055	133,615
2022-09-16	51.300	54.000	50.560	51.115	47.119	1,094,574
2022-09-15	52.770	53.900	52.220	53.024	48.878	399,582
2022-09-14	52.770	54.540	52.340	52.570	48.460	826,922
2022-09-13	58.380	58.380	53.833	56.985	52.530	122,458
2022-09-12	58.620	60.080	57.360	58.467	53.896	318,597
2022-09-09	58.440	60.760	58.440	60.188	55.483	188,317
2022-09-08	60.040	60.040	56.260	57.633	53.127	158,126
2022-09-07	59.400	60.480	58.120	60.080	55.383	110,718
2022-09-06	59.180	60.720	59.180	59.960	55.272	150,923
2022-09-05	59.630	59.740	58.380	58.800	54.203	131,055
2022-09-02	60.200	60.960	58.540	60.900	56.139	121,090
2022-09-01	60.060	60.060	58.760	59.500	54.848	73,268
2022-08-31	61.800	62.980	60.954	61.694	56.871	75,265
2022-08-30	60.980	63.300	60.980	62.278	57.409	128,341
2022-08-26	62.560	63.480	59.640	60.504	55.774	63,638
2022-08-25	62.380	62.380	61.240	62.060	57.208	46,048
2022-08-24	62.360	62.360	60.240	61.715	56.890	30,375
2022-08-23	62.170	63.560	61.720	61.940	57.098	54,845
2022-08-22	65.080	65.220	62.360	63.079	58.148	43,680
2022-08-19	66.660	67.120	65.340	66.298	61.115	15,626
2022-08-18	66.890	68.100	66.760	67.540	62.260	100,388
2022-08-17	68.820	68.820	66.160	66.731	61.514	57,165
2022-08-16	69.020	69.020	68.000	68.500	63.145	39,039
2022-08-15	70.060	70.060	68.480	68.960	63.569	58,406
2022-08-12	69.840	70.684	69.140	70.100	64.620	557,510
2022-08-11	68.800	69.800	68.620	69.650	64.205	177,019
2022-08-10	65.040	68.740	64.920	68.480	63.126	127,696
2022-08-09	67.400	67.400	65.000	65.420	60.305	129,758
2022-08-08	67.367	67.367	66.260	66.821	61.597	165,841
2022-08-05	68.530	69.200	66.280	66.400	61.209	107,705
2022-08-04	68.670	69.080	68.280	68.460	63.108	160,533
2022-08-03	66.870	68.420	65.640	68.420	63.071	28,791
2022-08-02	66.300	66.300	65.280	65.960	60.803	159,764
2022-08-01	68.360	68.460	66.940	67.700	62.407	142,366
2022-07-29	66.860	68.940	66.860	68.500	63.145	158,697
2022-07-28	64.880	66.500	64.880	65.220	60.121	313,599
2022-07-27	64.880	66.200	63.440	63.440	58.480	153,754
2022-07-26	67.920	67.920	64.340	64.660	59.605	178,687
2022-07-25	69.700	69.947	68.140	68.180	62.850	72,587
2022-07-22	68.320	70.080	67.760	69.940	64.472	105,642
2022-07-21	65.600	68.700	65.100	67.884	62.577	246,496
2022-07-20	67.150	67.840	66.020	66.520	61.319	173,225
2022-07-19	64.670	66.780	64.300	66.560	61.356	150,555
2022-07-18	60.580	65.620	60.120	64.176	59.158	283,534
2022-07-15	61.840	63.000	57.720	61.000	56.231	982,761
2022-07-14	67.560	69.080	63.980	67.374	62.106	535,543
2022-07-13	68.920	70.360	67.380	68.074	62.752	219,024
2022-07-12	65.940	71.040	65.940	70.297	64.801	586,040
2022-07-11	65.530	67.560	65.110	67.118	61.870	328,251
2022-07-08	66.700	67.620	65.740	66.533	61.332	268,557
2022-07-07	64.820	66.440	64.220	65.902	60.749	178,061
2022-07-06	62.540	64.740	59.682	62.793	57.883	450,092
2022-07-05	60.840	62.200	58.180	60.561	55.826	319,613
2022-07-04	61.490	62.000	60.020	60.339	55.621	214,977

← NewerPage 18 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.