Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	79.480	84.100	76.740	81.917	73.129	584,615
2022-03-28	76.920	78.460	75.700	77.800	69.454	410,177
2022-03-25	76.710	77.500	74.940	75.995	67.843	371,932
2022-03-24	79.880	79.880	76.260	76.480	68.275	751,466
2022-03-23	85.360	85.360	79.780	81.010	72.320	726,562
2022-03-22	85.550	85.720	83.940	84.939	75.827	236,111
2022-03-21	84.960	86.260	84.960	85.340	76.185	350,798
2022-03-18	85.210	85.420	83.060	83.481	74.525	434,688
2022-03-17	86.350	86.500	83.700	83.700	74.721	551,429
2022-03-16	84.590	85.820	83.700	85.184	76.045	762,131
2022-03-15	82.580	82.860	79.160	81.074	72.376	367,160
2022-03-14	82.030	84.600	81.840	83.620	74.649	262,278
2022-03-11	81.490	82.280	80.400	81.404	72.671	520,053
2022-03-10	85.330	86.020	80.857	80.860	72.186	533,651
2022-03-09	82.600	84.840	81.840	82.709	73.836	538,659
2022-03-08	77.640	81.300	77.591	80.000	71.418	366,781
2022-03-07	77.180	81.060	75.480	78.557	70.129	532,224
2022-03-04	81.780	83.760	80.280	80.480	71.846	617,008
2022-03-03	86.210	86.940	83.080	84.251	75.213	485,130
2022-03-02	87.240	88.020	84.860	86.714	77.412	394,514
2022-03-01	91.150	91.150	86.860	87.717	78.307	447,804
2022-02-28	87.867	91.820	87.867	91.694	81.857	413,801
2022-02-25	89.250	89.760	86.300	88.332	78.856	804,038
2022-02-24	85.600	87.920	83.320	86.096	76.860	866,934
2022-02-23	92.650	93.860	89.920	91.300	81.505	290,943
2022-02-22	89.510	93.500	89.200	92.613	82.678	270,859
2022-02-21	93.760	94.120	89.282	90.687	80.958	374,869
2022-02-18	96.510	96.920	93.714	94.695	84.536	422,964
2022-02-17	99.275	99.820	96.740	98.383	87.829	171,343
2022-02-16	100.35	100.75	98.700	99.517	88.841	225,535
2022-02-15	97.620	100.30	97.620	99.790	89.085	98,810
2022-02-14	96.430	97.640	94.940	96.634	86.267	406,451
2022-02-11	100.40	100.95	98.880	99.733	89.034	236,737
2022-02-10	102.12	102.85	100.80	101.85	90.924	255,648
2022-02-09	99.320	102.85	99.020	101.05	90.210	405,821
2022-02-08	99.520	99.520	96.800	97.844	87.348	401,292
2022-02-07	100.40	100.55	97.840	98.614	88.035	428,501
2022-02-04	103.28	103.75	99.280	101.40	90.518	250,268
2022-02-03	103.78	104.65	102.93	103.70	92.577	435,429
2022-02-02	102.65	104.60	101.65	103.40	92.307	623,297
2022-02-01	104.10	105.25	101.65	102.62	91.613	214,378
2022-01-31	107.73	108.15	100.70	103.09	92.031	347,673
2022-01-28	105.63	105.95	102.55	105.95	94.584	315,919
2022-01-27	107.03	107.70	99.100	102.92	91.880	676,892
2022-01-26	101.37	102.80	100.40	101.60	90.701	467,939
2022-01-25	101.81	102.00	98.860	100.10	89.361	235,012
2022-01-24	104.80	105.50	99.500	101.54	90.646	133,213
2022-01-21	106.45	107.05	104.75	106.41	94.990	149,523
2022-01-20	108.50	108.50	107.60	108.05	96.458	222,565
2022-01-19	106.85	109.00	106.50	107.91	96.333	191,127
2022-01-18	110.95	110.95	107.45	108.72	97.058	182,965
2022-01-17	113.43	113.70	110.90	112.95	100.84	119,619
2022-01-14	115.23	115.80	112.25	113.67	101.47	105,307
2022-01-13	118.45	118.45	115.95	117.23	104.65	134,623
2022-01-12	119.50	119.50	117.55	118.90	106.14	79,220
2022-01-11	116.00	119.85	116.00	119.54	106.71	273,342
2022-01-10	117.53	117.70	114.05	114.80	102.48	162,520
2022-01-07	120.70	120.75	116.00	116.65	104.14	159,005
2022-01-05	120.55	121.60	120.40	120.74	107.79	674,358
2022-01-04	122.55	123.20	119.60	120.92	107.94	226,758

← NewerPage 20 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.