Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	60.000	62.260	58.960	61.120	56.342	309,825
2022-06-30	60.900	60.900	58.500	60.000	55.309	421,429
2022-06-29	62.310	62.480	61.300	62.135	57.278	125,649
2022-06-28	63.950	64.080	62.660	63.540	58.572	246,281
2022-06-27	62.260	64.240	62.260	63.960	58.960	230,756
2022-06-23	61.980	62.080	60.360	61.180	56.397	257,361
2022-06-22	61.940	61.940	59.320	61.260	56.471	514,726
2022-06-21	64.490	65.060	63.000	63.500	58.536	130,905
2022-06-20	64.410	65.260	63.240	63.980	58.978	87,697
2022-06-17	62.830	64.140	61.720	63.511	58.546	266,219
2022-06-16	66.127	66.127	61.940	62.320	57.448	479,638
2022-06-15	64.140	66.640	64.100	64.496	59.454	263,917
2022-06-14	67.690	67.740	63.300	63.580	58.609	422,158
2022-06-13	67.850	67.920	66.800	67.220	61.965	181,673
2022-06-10	70.250	71.260	69.080	69.681	64.234	147,910
2022-06-09	73.620	73.620	70.220	70.529	65.015	361,880
2022-06-08	75.120	75.120	73.300	74.180	68.381	501,287
2022-06-07	76.570	76.820	73.560	74.282	68.474	306,835
2022-06-01	76.630	78.580	74.980	77.039	71.016	481,534
2022-05-31	75.580	77.760	75.240	76.018	70.075	569,396
2022-05-30	75.360	78.280	75.280	76.197	70.240	206,576
2022-05-27	71.500	76.060	71.201	74.655	68.819	417,440
2022-05-25	71.257	71.257	69.017	69.574	64.134	70,906
2022-05-24	72.670	72.940	71.180	71.782	66.170	179,788
2022-05-23	74.780	75.640	72.880	73.800	68.030	227,533
2022-05-20	74.850	76.800	73.560	75.810	69.883	246,821
2022-05-19	74.400	76.000	72.200	73.283	67.554	414,466
2022-05-18	78.600	78.600	75.440	76.741	70.742	197,704
2022-05-17	78.760	79.660	77.660	78.593	72.448	336,644
2022-05-16	79.360	79.820	77.620	78.405	72.275	870,668
2022-05-13	78.170	80.000	78.020	79.139	72.952	252,031
2022-05-12	74.460	77.360	73.600	75.205	69.325	332,842
2022-05-11	76.240	77.120	74.160	75.966	70.027	340,161
2022-05-10	75.460	78.420	75.120	75.120	69.247	369,086
2022-05-09	76.380	76.380	73.340	74.108	68.314	368,322
2022-05-06	77.680	78.400	75.840	77.047	71.023	271,512
2022-05-05	81.860	82.580	78.360	80.219	73.948	441,862
2022-05-04	82.660	83.020	79.480	81.024	74.690	421,757
2022-05-03	86.240	86.240	81.260	83.448	76.924	784,827
2022-04-29	81.800	90.460	79.460	87.893	81.021	1,230,581
2022-04-28	80.450	83.600	76.535	79.290	73.091	1,435,210
2022-04-27	72.340	74.420	71.680	73.685	67.924	495,349
2022-04-26	78.220	78.220	72.353	74.760	68.915	2,372,963
2022-04-25	77.840	78.080	75.780	77.244	71.205	4,228,407
2022-04-22	78.500	80.540	78.360	79.487	73.272	542,417
2022-04-21	78.020	80.940	78.020	80.564	74.265	537,187
2022-04-20	77.740	79.000	77.160	78.305	72.183	260,780
2022-04-19	75.870	77.300	74.840	76.471	70.493	3,180,564
2022-04-14	76.500	76.500	74.860	75.640	69.726	132,456
2022-04-13	78.660	78.660	76.580	77.616	69.290	302,499
2022-04-12	75.730	79.460	75.040	78.560	70.132	781,442
2022-04-11	79.940	79.940	75.580	78.175	69.789	15,889,270
2022-04-08	80.180	82.200	79.860	80.848	72.175	303,002
2022-04-07	79.970	81.740	78.527	78.527	70.103	419,897
2022-04-06	81.000	81.000	78.160	78.985	70.512	471,349
2022-04-05	82.460	83.220	80.940	81.260	72.543	396,962
2022-04-04	81.060	83.180	79.000	82.640	73.775	173,313
2022-04-01	81.920	82.800	80.160	80.460	71.828	215,750
2022-03-31	82.440	82.440	81.123	81.460	72.721	425,721
2022-03-30	83.040	83.040	81.040	81.886	73.101	321,823

← NewerPage 19 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.