Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	54.750	54.850	52.900	53.188	53.188	31,053
2025-08-15	53.750	55.350	53.750	54.650	54.650	1,042,627
2025-08-14	52.250	53.750	52.250	53.725	53.725	7,667
2025-08-13	51.875	52.000	51.300	51.625	51.625	1,970,930
2025-08-12	51.500	51.500	50.250	50.794	50.794	6,036
2025-08-11	52.304	52.304	51.350	51.943	51.943	5,636
2025-08-08	51.800	52.650	51.800	52.200	52.200	29,828
2025-08-07	51.375	51.900	51.300	51.525	51.525	11,956
2025-08-06	51.140	51.900	50.850	51.375	51.375	10,516
2025-08-05	49.700	51.000	49.700	50.644	50.644	4,287
2025-08-04	49.668	49.668	48.940	49.304	49.304	45,918
2025-08-01	49.290	49.400	48.520	48.880	48.880	18,281
2025-07-31	49.680	51.060	49.320	49.960	49.960	24,603
2025-07-30	50.405	50.750	49.500	49.905	49.905	6,954
2025-07-29	52.050	52.200	50.500	51.350	51.350	54,695
2025-07-28	53.775	54.350	51.175	51.542	51.542	58,290
2025-07-25	52.350	53.200	51.900	52.850	52.850	505,751
2025-07-24	52.500	52.800	51.775	51.775	51.775	35,758
2025-07-23	50.450	52.200	50.450	51.575	51.575	62,832
2025-07-22	49.235	50.100	49.080	49.670	49.670	16,636
2025-07-21	48.440	50.100	48.440	50.075	50.075	19,087
2025-07-18	49.570	49.580	48.700	48.750	48.750	7,895
2025-07-17	48.380	50.250	48.380	49.380	49.380	46,533
2025-07-16	48.730	49.340	47.660	48.670	48.670	15,759
2025-07-15	45.700	48.740	44.720	46.212	46.212	123,378
2025-07-14	42.540	43.110	42.540	42.838	42.838	12,926
2025-07-11	43.610	43.740	43.220	43.340	43.340	6,094
2025-07-10	43.500	44.420	43.500	43.730	43.730	6,319
2025-07-09	43.400	44.040	43.100	43.380	43.380	5,903
2025-07-08	41.860	43.020	41.780	42.200	42.200	26,530
2025-07-07	42.000	42.000	41.420	41.664	41.664	15,840
2025-07-04	41.740	42.360	41.600	42.330	42.330	7,795
2025-07-03	42.110	42.400	41.770	42.110	42.110	9,191
2025-07-02	40.760	42.380	40.760	41.800	41.800	19,264
2025-07-01	39.400	39.840	39.110	39.300	39.300	6,924
2025-06-30	40.630	40.690	39.450	39.996	39.996	11,177
2025-06-27	38.720	40.320	38.720	40.320	40.320	9,153
2025-06-26	36.260	37.820	36.200	37.740	37.740	18,576
2025-06-25	36.600	36.600	36.110	36.260	36.260	10,717
2025-06-24	37.230	37.540	36.070	36.390	36.390	12,120
2025-06-23	35.050	36.040	35.020	35.618	35.618	14,332
2025-06-20	35.440	35.440	35.440	35.440	35.440	0
2025-06-19	35.440	35.480	35.030	35.440	35.440	5,185
2025-06-18	36.180	36.380	35.650	35.650	35.650	21,473
2025-06-17	36.820	37.300	36.320	36.380	36.380	8,786
2025-06-16	36.290	37.150	36.290	36.750	36.750	23,470
2025-06-13	36.230	36.460	36.230	36.260	36.260	5,116
2025-06-12	36.590	37.230	35.900	37.100	37.100	272,507
2025-06-11	38.070	38.260	37.240	37.470	37.470	53,396
2025-06-10	37.370	37.950	36.920	37.010	37.010	117,033
2025-06-09	36.990	37.760	36.990	37.050	37.050	25,089
2025-06-06	36.430	36.430	36.430	36.430	36.430	0
2025-06-05	37.490	37.680	36.430	36.430	36.430	24,288
2025-06-04	37.390	37.640	37.040	37.250	37.250	83,625
2025-06-03	37.100	37.100	36.120	37.080	37.080	31,819
2025-06-02	36.800	37.500	36.340	36.770	36.770	38,508
2025-05-30	39.150	39.280	37.100	37.270	37.270	83,476
2025-05-29	38.870	38.870	38.870	38.870	38.870	0
2025-05-28	39.050	39.180	38.600	38.870	38.870	10,149
2025-05-27	38.830	39.200	38.370	38.870	38.870	7,404

← NewerPage 6 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.