Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	39.260	41.000	38.800	40.690	40.690	27,751
2026-02-05	38.110	38.850	37.860	38.850	38.850	19,362
2026-02-04	37.290	38.660	36.860	38.440	38.440	3,565
2026-02-03	37.340	37.340	36.180	36.720	36.720	159,262
2026-02-02	37.550	38.120	37.200	37.880	37.880	101,641
2026-01-30	38.400	39.360	38.300	38.810	38.810	24,367
2026-01-29	39.400	39.520	37.580	38.330	38.330	147,794
2026-01-28	42.960	42.960	38.920	39.580	39.580	217,538
2026-01-27	47.820	47.820	47.220	47.613	47.613	22,194
2026-01-26	48.960	48.960	47.440	47.860	47.860	3,552
2026-01-23	49.615	50.050	49.470	49.470	49.470	11,954
2026-01-22	49.300	50.750	49.300	50.350	50.350	7,254
2026-01-21	47.300	48.680	47.140	48.180	48.180	15,437
2026-01-20	47.440	48.030	47.360	47.841	47.841	10,997
2026-01-19	47.970	49.040	47.300	48.030	48.030	34,428
2026-01-16	49.425	49.790	48.990	49.480	49.480	314
2026-01-15	48.710	50.150	48.480	49.860	49.860	7,698
2026-01-14	48.650	49.080	47.820	48.690	48.690	6,393
2026-01-13	47.670	48.540	47.030	48.200	48.200	5,113
2026-01-12	48.320	48.540	47.740	48.104	48.104	4,010
2026-01-09	48.120	49.085	48.120	48.790	48.790	6,962
2026-01-08	48.090	48.090	46.660	47.090	47.090	28,194
2026-01-07	48.240	48.750	48.150	48.750	48.750	896,121
2026-01-06	48.360	48.360	48.360	48.360	48.360	0
2026-01-05	48.200	48.360	48.000	48.360	48.360	102
2026-01-02	47.300	48.400	47.300	48.360	48.360	30,442
2025-12-31	46.500	46.500	46.500	46.500	46.500	0
2025-12-30	46.580	46.680	45.900	46.500	46.500	2,042
2025-12-29	45.780	46.430	45.780	46.190	46.190	989
2025-12-24	45.350	45.350	45.350	45.350	45.350	0
2025-12-23	46.030	46.060	45.350	45.350	45.350	34,967
2025-12-22	45.510	46.200	45.020	46.130	46.130	6,750
2025-12-19	45.020	45.640	44.810	45.640	45.640	11,384
2025-12-18	45.080	45.460	44.420	44.880	44.880	73,248
2025-12-17	45.530	45.860	44.940	44.940	44.940	9,886
2025-12-16	45.230	46.100	44.880	45.940	45.940	100,387
2025-12-15	47.790	48.020	45.320	45.360	45.360	85,038
2025-12-12	47.780	48.790	47.780	48.790	48.790	5,806
2025-12-11	45.040	46.940	45.040	46.520	46.520	35,127
2025-12-10	44.160	45.130	43.440	44.860	44.860	3,537
2025-12-09	44.040	44.040	43.860	43.988	43.988	35,282
2025-12-08	44.380	44.650	43.820	44.360	44.360	1,827
2025-12-05	45.250	45.480	44.640	44.770	44.770	12,934
2025-12-04	44.500	45.220	44.500	45.120	45.120	11,296
2025-12-03	43.710	44.320	43.170	44.120	44.120	24,628
2025-12-02	43.560	43.920	43.300	43.500	43.500	28,559
2025-12-01	43.360	43.360	42.340	43.220	43.220	5,556
2025-11-28	42.400	44.160	42.400	42.890	42.890	21,929
2025-11-27	41.430	41.820	41.430	41.600	41.600	627,428
2025-11-26	41.320	41.320	40.900	41.120	41.120	46,615
2025-11-25	40.960	41.940	40.640	41.760	41.760	69,478
2025-11-24	40.730	41.020	40.420	41.020	41.020	1,557
2025-11-21	39.090	40.060	39.020	39.690	39.690	546,073
2025-11-20	40.800	40.800	39.340	39.770	39.770	76,982
2025-11-19	39.670	40.140	39.620	39.950	39.950	52,234
2025-11-18	40.500	40.500	39.660	39.720	39.720	577,294
2025-11-17	41.430	41.620	41.090	41.160	41.160	14,350
2025-11-14	42.160	42.160	41.600	41.860	41.860	33,370
2025-11-13	43.500	43.500	42.610	42.780	42.780	50,195
2025-11-12	43.460	43.850	43.340	43.850	43.850	30,676

← NewerPage 4 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.