Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	43.500	43.500	42.980	43.120	43.120	13,770
2025-11-10	43.860	43.860	43.060	43.608	43.608	492,351
2025-11-07	43.320	43.520	42.970	42.970	42.970	2,376
2025-11-06	43.870	44.560	43.200	43.500	43.500	42,957
2025-11-05	44.560	44.560	43.840	44.140	44.140	34,055
2025-11-04	44.570	44.860	44.340	44.840	44.840	4,904
2025-11-03	46.500	46.690	44.980	45.433	45.433	57,652
2025-10-31	46.890	47.580	46.760	47.010	47.010	33,854
2025-10-30	46.600	47.040	46.590	46.910	46.910	13,653
2025-10-29	47.380	47.380	46.660	47.200	47.200	31,195
2025-10-28	48.040	48.040	47.420	47.616	47.616	26,484
2025-10-27	49.880	49.880	48.380	49.079	49.079	647,209
2025-10-24	50.740	50.800	48.940	49.425	49.425	123,218
2025-10-23	50.005	53.350	48.600	51.425	51.425	152,151
2025-10-22	53.961	55.275	53.961	55.275	55.275	89,172
2025-10-21	52.900	53.950	52.525	53.414	53.414	46,630
2025-10-20	52.500	52.800	51.800	52.637	52.637	13,660
2025-10-17	50.395	51.900	49.500	51.275	51.275	6,288
2025-10-16	50.050	50.450	50.050	50.205	50.205	7,048
2025-10-15	49.460	50.450	49.460	49.905	49.905	11,950
2025-10-14	48.900	48.900	48.460	48.820	48.820	4,627
2025-10-13	50.205	50.450	49.300	49.300	49.300	5,458
2025-10-10	48.800	49.570	48.030	49.043	49.043	5,542
2025-10-09	49.525	49.600	49.060	49.210	49.210	13,081
2025-10-08	49.425	49.610	49.240	49.360	49.360	6,553
2025-10-07	50.725	50.725	49.270	49.569	49.569	19,509
2025-10-06	50.950	51.250	50.700	50.923	50.923	696,313
2025-10-03	50.450	51.450	50.450	51.220	51.220	53,617
2025-10-02	49.525	49.840	48.500	48.945	48.945	21,142
2025-10-01	48.840	49.480	48.840	49.190	49.190	59,247
2025-09-30	49.217	49.217	48.540	49.180	49.180	36,190
2025-09-29	49.740	49.740	48.560	49.108	49.108	890,884
2025-09-26	49.580	50.350	49.320	49.525	49.525	30,600
2025-09-25	48.320	49.700	48.160	49.225	49.225	32,674
2025-09-24	48.410	49.160	47.720	48.410	48.410	16,333
2025-09-23	48.260	49.080	48.130	48.234	48.234	6,633
2025-09-22	48.100	48.100	47.620	47.835	47.835	1,026,698
2025-09-19	50.060	50.060	47.670	47.670	47.670	26,151
2025-09-18	51.075	51.200	50.400	51.095	51.095	4,410
2025-09-17	50.705	50.950	50.400	50.505	50.505	28,316
2025-09-16	50.500	51.550	50.500	50.964	50.964	3,141
2025-09-15	50.200	51.000	50.200	50.413	50.413	6,595
2025-09-12	49.435	49.660	49.030	49.145	49.145	8,791
2025-09-11	49.325	49.400	48.690	49.270	49.270	2,309,514
2025-09-10	50.260	50.350	49.525	49.525	49.525	14,819
2025-09-09	50.750	50.950	49.660	50.341	50.341	25,291
2025-09-08	51.425	51.500	50.650	50.990	50.990	540,855
2025-09-05	51.750	51.750	50.650	50.740	50.740	32,352
2025-09-04	50.750	51.275	50.750	51.275	51.275	1,975,540
2025-09-03	52.400	52.800	51.125	51.625	51.625	23,365
2025-09-02	52.650	53.200	51.150	52.284	52.284	74,448
2025-09-01	53.050	53.050	52.450	52.567	52.567	2,862
2025-08-29	53.075	53.625	52.250	53.625	53.625	5,250
2025-08-28	53.875	54.400	53.150	53.175	53.175	32,005
2025-08-27	53.875	54.000	53.450	54.000	54.000	8,965
2025-08-26	56.050	56.050	53.550	53.694	53.694	1,044,227
2025-08-22	56.200	57.950	56.200	57.875	57.875	55,478
2025-08-21	55.375	56.400	55.300	55.675	55.675	32,072
2025-08-20	54.950	55.800	54.950	55.369	55.369	43,496
2025-08-19	53.500	55.950	53.500	54.750	54.750	18,501

← NewerPage 5 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.