Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	38.980	38.980	37.294	38.030	38.030	15,122
2025-05-22	39.500	39.500	38.000	38.030	38.030	61,014
2025-05-21	40.620	40.620	40.100	40.372	40.372	89,566
2025-05-20	40.610	41.960	40.220	41.680	41.680	32,526
2025-05-19	39.700	40.880	39.700	40.560	40.560	53,253
2025-05-16	39.170	40.000	38.840	39.830	39.830	37,577
2025-05-15	39.110	39.260	38.530	39.110	39.110	36,071
2025-05-14	39.220	40.760	39.220	39.480	39.480	33,222
2025-05-13	38.560	39.160	38.280	38.990	38.990	31,298
2025-05-12	36.200	38.760	36.200	38.070	38.070	119,960
2025-05-09	34.850	35.690	34.850	34.850	34.850	16,917
2025-05-08	33.940	34.640	33.720	33.947	33.947	16,324
2025-05-07	34.000	34.000	33.280	33.457	33.457	11,764
2025-05-06	33.530	34.240	33.240	34.010	34.010	29,525
2025-05-02	35.240	35.299	34.420	34.660	34.660	37,815
2025-05-01	32.940	32.940	32.940	32.940	32.940	0
2025-04-30	33.180	35.120	32.940	32.940	32.940	199,052
2025-04-29	34.600	35.340	32.860	32.940	32.940	27,916
2025-04-28	36.240	36.300	35.060	35.295	35.295	2,009,559
2025-04-25	34.950	37.800	34.760	36.734	36.734	55,534
2025-04-24	33.520	35.340	33.520	35.000	35.000	107,620
2025-04-23	33.600	35.040	33.420	34.575	34.575	563,455
2025-04-22	32.020	32.740	31.260	31.980	31.980	1,830,836
2025-04-17	32.060	32.140	31.940	32.120	32.120	3,461
2025-04-16	32.560	32.560	31.900	32.292	32.292	24,748
2025-04-15	33.640	34.590	33.500	34.283	32.983	20,686
2025-04-14	33.700	34.300	33.380	34.145	32.850	35,218
2025-04-11	33.040	33.040	31.960	32.560	31.325	97,477
2025-04-10	37.390	38.000	32.900	34.318	33.017	217,205
2025-04-09	34.620	34.860	32.000	32.000	30.787	1,088,144
2025-04-08	35.630	36.270	34.770	35.460	34.115	1,083,223
2025-04-07	35.480	36.280	34.120	35.019	33.691	121,129
2025-04-04	39.750	40.160	38.060	38.736	37.267	44,604
2025-04-03	41.120	41.760	39.980	41.373	39.805	898,965
2025-04-02	41.140	42.520	40.520	40.940	39.388	34,978
2025-04-01	42.620	42.620	41.460	42.440	40.831	48,697
2025-03-31	43.080	43.080	42.200	42.534	40.922	10,886
2025-03-28	44.080	44.960	44.080	44.376	42.694	51,761
2025-03-27	46.220	46.220	44.320	44.721	43.025	18,986
2025-03-26	47.840	47.840	46.970	47.147	45.359	24,638
2025-03-25	48.900	48.900	47.440	48.700	46.853	3,001
2025-03-24	48.380	48.940	47.380	48.006	46.186	5,289
2025-03-21	49.960	49.960	47.820	48.103	46.279	32,206
2025-03-20	49.235	51.150	49.140	49.769	47.882	225,467
2025-03-19	48.280	49.620	48.280	49.466	47.590	8,360
2025-03-18	46.830	48.320	46.820	47.397	45.600	112,266
2025-03-17	46.340	46.800	46.340	46.660	44.891	28,546
2025-03-14	45.520	46.420	45.520	45.903	44.162	49,674
2025-03-13	45.520	46.060	45.520	45.628	43.898	11,232
2025-03-12	46.100	46.100	45.400	45.640	43.909	13,595
2025-03-11	48.400	48.400	45.740	46.432	44.672	22,436
2025-03-10	49.090	49.300	48.700	48.896	47.041	9,598
2025-03-07	48.240	48.880	48.100	48.466	46.628	12,458
2025-03-06	49.280	49.500	48.400	48.562	46.720	43,374
2025-03-05	48.400	49.660	48.400	48.892	47.038	64,615
2025-03-04	49.825	50.900	47.620	48.194	46.367	15,447
2025-03-03	51.375	51.850	50.750	50.824	48.896	20,950
2025-02-28	50.495	51.400	50.300	50.807	48.880	49,689
2025-02-27	53.575	54.700	51.650	51.947	49.978	7,785
2025-02-26	52.800	55.150	52.800	54.083	52.033	21,073

← NewerPage 7 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.