Dometic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 119.58 | 120.55 | 118.50 | 118.95 | 106.19 | 50,581 |
| 2021-12-29 | 120.60 | 121.00 | 119.00 | 119.43 | 106.62 | 78,058 |
| 2021-12-23 | 116.65 | 118.20 | 116.65 | 117.26 | 104.68 | 48,970 |
| 2021-12-22 | 115.43 | 116.25 | 114.00 | 115.70 | 103.29 | 219,808 |
| 2021-12-21 | 116.45 | 118.85 | 116.00 | 117.41 | 104.81 | 105,919 |
| 2021-12-20 | 113.38 | 116.10 | 112.45 | 114.61 | 102.32 | 125,583 |
| 2021-12-17 | 115.00 | 115.00 | 111.10 | 114.75 | 102.44 | 262,275 |
| 2021-12-16 | 116.50 | 118.40 | 116.30 | 117.24 | 104.66 | 43,261 |
| 2021-12-15 | 116.35 | 117.00 | 114.65 | 116.06 | 103.61 | 46,197 |
| 2021-12-14 | 117.93 | 118.80 | 115.90 | 116.44 | 103.95 | 130,339 |
| 2021-12-13 | 121.28 | 122.40 | 118.45 | 120.73 | 107.77 | 553,657 |
| 2021-12-10 | 120.80 | 121.30 | 120.00 | 120.67 | 107.72 | 587,384 |
| 2021-12-09 | 123.15 | 123.15 | 120.90 | 121.38 | 108.36 | 95,541 |
| 2021-12-08 | 123.58 | 123.95 | 122.10 | 122.95 | 109.76 | 90,059 |
| 2021-12-07 | 122.45 | 123.20 | 121.65 | 122.98 | 109.79 | 133,290 |
| 2021-12-06 | 123.00 | 123.00 | 119.85 | 120.94 | 107.96 | 120,749 |
| 2021-12-03 | 125.38 | 125.45 | 121.70 | 122.83 | 109.65 | 102,736 |
| 2021-12-02 | 123.78 | 124.70 | 120.20 | 123.33 | 110.10 | 103,550 |
| 2021-12-01 | 125.48 | 125.90 | 121.35 | 125.55 | 112.08 | 203,552 |
| 2021-11-30 | 128.65 | 131.70 | 123.35 | 130.41 | 116.42 | 128,517 |
| 2021-11-29 | 134.25 | 136.10 | 130.35 | 134.20 | 119.80 | 162,241 |
| 2021-11-26 | 126.60 | 133.20 | 126.60 | 133.20 | 118.91 | 266,747 |
| 2021-11-25 | 130.25 | 132.95 | 130.20 | 131.31 | 117.22 | 111,244 |
| 2021-11-24 | 133.18 | 133.30 | 127.20 | 129.10 | 115.25 | 144,155 |
| 2021-11-23 | 137.48 | 141.20 | 132.15 | 132.60 | 118.37 | 64,232 |
| 2021-11-22 | 142.10 | 142.80 | 141.00 | 141.20 | 126.05 | 75,709 |
| 2021-11-19 | 143.15 | 143.15 | 140.20 | 141.85 | 126.63 | 105,825 |
| 2021-11-18 | 143.18 | 144.50 | 140.80 | 143.05 | 127.70 | 47,357 |
| 2021-11-17 | 144.50 | 145.65 | 142.95 | 143.47 | 128.08 | 35,932 |
| 2021-11-16 | 142.20 | 144.65 | 142.20 | 144.50 | 129.00 | 38,202 |
| 2021-11-15 | 141.18 | 141.85 | 140.40 | 141.65 | 126.45 | 43,761 |
| 2021-11-12 | 140.55 | 142.35 | 139.30 | 140.80 | 125.70 | 71,085 |
| 2021-11-11 | 136.85 | 140.75 | 136.00 | 140.35 | 125.29 | 74,586 |
| 2021-11-10 | 138.05 | 138.15 | 136.75 | 137.35 | 122.62 | 37,617 |
| 2021-11-09 | 137.15 | 139.40 | 137.15 | 137.70 | 122.93 | 67,995 |
| 2021-11-08 | 137.45 | 137.45 | 134.10 | 136.47 | 121.83 | 104,922 |
| 2021-11-05 | 137.23 | 138.25 | 136.20 | 138.25 | 123.42 | 42,876 |
| 2021-11-04 | 134.20 | 138.25 | 133.65 | 137.60 | 122.84 | 96,970 |
| 2021-11-03 | 131.43 | 134.55 | 130.65 | 133.30 | 119.00 | 32,610 |
| 2021-11-02 | 129.43 | 131.40 | 128.80 | 131.00 | 116.95 | 137,426 |
| 2021-11-01 | 127.55 | 130.10 | 127.55 | 129.00 | 115.16 | 46,213 |
| 2021-10-29 | 123.03 | 126.30 | 122.95 | 124.34 | 111.00 | 69,399 |
| 2021-10-28 | 125.48 | 126.40 | 123.00 | 123.45 | 110.21 | 6,779 |
| 2021-10-27 | 124.90 | 127.20 | 124.11 | 124.11 | 110.80 | 117,343 |
| 2021-10-26 | 126.35 | 127.40 | 122.80 | 124.57 | 111.20 | 160,288 |
← NewerPage 21 of 21 · 1,245 trading days
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.