Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	24.000	24.660	23.890	24.570	24.570	40,048
2026-07-29	23.690	24.180	23.450	23.930	23.930	206,155
2026-07-28	22.970	23.700	22.920	22.960	22.960	79,253
2026-07-27	22.820	22.920	22.820	22.820	22.820	2,183
2026-07-24	21.720	22.240	21.720	22.050	22.050	7,363
2026-07-23	22.160	22.160	21.800	21.800	21.800	1,821
2026-07-22	22.110	22.600	21.920	22.540	22.540	2,697
2026-07-21	22.490	22.490	22.140	22.200	22.200	34,495
2026-07-20	22.760	23.000	22.480	23.000	23.000	320
2026-07-17	23.200	23.300	22.780	22.890	22.890	226,741
2026-07-16	23.220	23.220	22.680	23.090	23.090	158,618
2026-07-15	22.440	23.370	22.340	23.200	23.200	143,956
2026-07-14	22.950	24.900	22.920	23.413	23.413	250,036
2026-07-13	24.200	25.240	24.200	25.105	25.105	7,682
2026-07-10	23.460	24.580	23.320	24.340	24.340	101,561
2026-07-09	23.500	23.500	23.200	23.500	23.500	18,782
2026-07-08	23.950	23.980	23.260	23.260	23.260	15,133
2026-07-07	24.510	24.860	24.280	24.280	24.280	1,549
2026-07-06	24.730	24.810	24.580	24.580	24.580	8,226
2026-07-03	24.610	24.630	24.340	24.630	24.630	724
2026-07-02	24.340	24.460	24.220	24.410	24.410	2,463
2026-07-01	24.770	24.940	24.240	24.530	24.530	19,806
2026-06-30	24.800	25.150	24.620	24.760	24.760	9,795
2026-06-29	25.060	25.120	24.620	24.620	24.620	107,174
2026-06-26	25.120	25.120	24.800	25.020	25.020	19,374
2026-06-25	26.080	26.080	25.350	25.530	25.530	95,644
2026-06-24	25.960	25.960	25.000	25.840	25.840	195,717
2026-06-23	26.120	26.120	24.800	26.120	26.120	2,442
2026-06-22	28.060	28.060	27.320	27.440	27.440	368,692
2026-06-19	28.260	28.260	28.260	28.260	28.260	0
2026-06-18	28.300	28.300	27.960	28.260	28.260	10,154
2026-06-17	29.000	29.120	28.240	28.280	28.280	16,196
2026-06-16	30.560	30.560	28.960	29.100	29.100	31,913
2026-06-15	31.170	31.760	30.060	30.150	30.150	1,658,326
2026-06-12	30.230	30.760	30.060	30.330	30.330	12,898
2026-06-11	29.720	29.940	29.360	29.410	29.410	2,900
2026-06-10	29.940	29.940	29.480	29.780	29.780	1,260
2026-06-09	31.030	31.280	30.460	30.460	30.460	3,203,343
2026-06-08	30.890	31.360	30.140	31.300	31.300	57,761
2026-06-05	32.610	32.780	31.200	31.320	31.320	1,515
2026-06-04	32.430	33.170	32.430	32.430	32.430	29,632
2026-06-03	32.650	32.860	31.680	31.690	31.690	23,356
2026-06-02	32.020	32.700	31.880	32.660	32.660	10,521
2026-06-01	32.280	32.880	31.600	32.040	32.040	60,714
2026-05-29	32.300	32.300	31.980	32.220	32.220	7,344
2026-05-28	31.950	32.180	31.720	31.910	31.910	4,120
2026-05-27	32.280	32.920	31.900	32.300	32.300	10,189
2026-05-26	33.120	33.120	32.220	32.400	32.400	54,517
2026-05-22	32.470	32.660	32.140	32.470	32.470	2,805
2026-05-21	32.470	32.890	32.080	32.140	32.140	5,412
2026-05-20	32.060	32.780	32.060	32.780	32.780	83,767
2026-05-19	32.690	33.060	31.960	31.960	31.960	3,519
2026-05-18	32.710	33.070	31.920	32.922	32.922	63,069
2026-05-15	33.210	33.580	32.770	32.770	32.770	389,989
2026-05-14	32.550	32.550	32.550	32.550	32.550	0
2026-05-13	32.550	33.140	32.550	32.550	32.550	19,869
2026-05-12	33.720	34.000	32.460	32.550	32.550	30,029
2026-05-11	33.620	34.080	33.620	34.070	34.070	32,103
2026-05-08	32.800	33.630	32.800	33.330	33.330	54,479
2026-05-07	33.180	33.980	33.180	33.450	33.450	47,166

← NewerPage 2 of 21 · 1,252 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.