Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	31.320	33.260	31.320	32.940	32.940	81,732
2026-05-05	30.840	31.480	30.840	30.875	30.875	6,003
2026-05-01	31.130	31.130	31.130	31.130	31.130	0
2026-04-30	31.300	31.300	31.060	31.130	31.130	8,219
2026-04-29	31.850	32.410	31.640	31.730	31.730	5,225
2026-04-28	32.120	32.560	31.960	31.970	31.970	2,133
2026-04-27	31.970	32.800	31.970	31.970	31.970	63,193
2026-04-24	32.550	32.780	31.320	31.520	31.520	35,638
2026-04-23	31.360	33.100	31.250	32.690	32.690	74,618
2026-04-22	30.400	30.480	29.640	29.820	29.820	31,376
2026-04-21	30.700	30.820	30.240	30.506	30.506	19,991
2026-04-20	30.370	30.780	30.350	30.680	30.680	5,258
2026-04-17	30.090	31.640	29.680	31.420	31.420	29,777
2026-04-16	30.460	30.640	30.020	30.370	30.370	82,199
2026-04-15	31.140	31.140	30.240	30.250	30.250	47,777
2026-04-14	28.450	29.000	28.300	28.300	28.300	2,758,666
2026-04-13	28.430	28.700	28.160	28.400	28.400	9,365
2026-04-10	28.630	29.260	28.340	28.800	28.800	251,733
2026-04-09	28.180	28.420	27.750	28.020	28.020	152,621
2026-04-08	28.220	28.740	28.220	28.530	28.530	107,358
2026-04-07	26.230	26.820	26.160	26.392	26.392	21,335
2026-04-02	26.110	26.520	25.480	26.520	26.520	62,420
2026-04-01	26.110	26.720	25.920	26.680	26.680	10,952
2026-03-31	25.060	25.940	24.980	25.680	25.680	26,289
2026-03-30	24.800	25.140	24.460	24.748	24.748	70,343
2026-03-27	25.051	25.051	24.680	24.960	24.960	51,839
2026-03-26	25.600	25.780	25.020	25.470	25.470	96,303
2026-03-25	25.530	25.530	25.140	25.530	25.530	44,961
2026-03-24	25.540	25.540	24.970	25.340	25.340	13,185
2026-03-23	24.000	25.840	23.300	24.767	24.767	91,180
2026-03-20	24.780	24.780	23.970	24.260	24.260	31,725
2026-03-19	25.680	25.820	25.060	25.210	25.210	8,505
2026-03-18	26.580	26.580	25.740	25.980	25.980	20,389
2026-03-17	27.430	27.430	26.640	27.172	27.172	25,588
2026-03-16	27.610	28.210	27.300	27.654	27.654	126,982
2026-03-13	27.340	28.540	26.780	26.950	26.950	56,591
2026-03-12	33.180	33.880	23.860	27.240	27.240	1,234,244
2026-03-11	33.370	33.770	33.220	33.310	33.310	2,430
2026-03-10	33.900	34.080	33.420	33.803	33.803	13,414
2026-03-09	34.150	34.560	32.590	32.989	32.989	150,470
2026-03-06	35.600	35.600	34.540	34.540	34.540	6,505
2026-03-05	35.670	35.830	35.260	35.440	35.440	16,220
2026-03-04	34.580	36.100	34.540	35.970	35.970	6,511
2026-03-03	34.800	34.800	34.000	34.455	34.455	29,393
2026-03-02	36.480	36.480	35.380	35.824	35.824	145,363
2026-02-27	38.280	38.280	37.440	37.840	37.840	40,956
2026-02-26	38.080	38.080	37.280	38.070	38.070	98,942
2026-02-25	39.840	39.840	37.840	38.110	38.110	10,748
2026-02-24	40.510	40.680	39.720	40.400	40.400	54,049
2026-02-23	40.630	41.600	39.900	39.990	39.990	9,095
2026-02-20	40.480	41.740	40.480	40.820	40.820	5,775
2026-02-19	40.900	41.160	40.240	40.630	40.630	9,988
2026-02-18	40.880	40.880	40.260	40.510	40.510	5,832
2026-02-17	40.590	40.880	40.500	40.840	40.840	1,047
2026-02-16	40.410	40.860	40.120	40.763	40.763	33,328
2026-02-13	40.620	40.620	40.140	40.610	40.610	31,892
2026-02-12	41.600	41.600	40.960	41.080	41.080	3,476
2026-02-11	42.150	42.210	41.240	41.410	41.410	24,110
2026-02-10	40.100	42.440	40.000	41.759	41.759	45,477
2026-02-09	40.570	40.670	40.020	40.468	40.468	21,595

← NewerPage 3 of 5 · 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.