Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	53.025	53.150	52.250	52.799	50.797	35,650
2025-02-24	54.300	54.450	53.050	53.500	51.471	7,931
2025-02-21	54.850	54.950	54.050	54.641	52.569	20,911
2025-02-20	53.725	54.800	53.650	54.528	52.460	322,902
2025-02-19	55.675	56.300	53.300	55.231	53.136	16,750
2025-02-18	54.800	55.850	54.800	55.569	53.462	15,729
2025-02-17	55.800	56.250	55.800	55.800	53.684	3,631
2025-02-14	56.500	56.900	56.000	56.000	53.877	4,435
2025-02-13	55.525	56.350	55.350	56.024	53.900	8,379
2025-02-12	54.450	55.400	54.450	54.831	52.752	27,288
2025-02-11	54.000	54.000	53.550	53.856	51.814	8,690
2025-02-10	54.000	54.500	54.000	54.161	52.108	14,704
2025-02-07	54.350	54.350	53.800	54.188	52.133	32,476
2025-02-06	55.075	56.650	53.950	54.419	52.356	19,350
2025-02-05	55.025	55.200	54.200	54.603	52.533	59,954
2025-02-04	55.275	55.450	54.300	54.800	52.722	26,576
2025-02-03	54.200	55.050	53.900	54.350	52.289	1,348,598
2025-01-31	57.700	57.700	56.300	57.040	54.877	11,659
2025-01-30	57.600	57.600	56.550	56.966	54.806	37,083
2025-01-29	60.250	60.250	55.550	57.660	55.474	9,889
2025-01-28	54.200	55.350	54.050	55.041	52.954	11,960
2025-01-27	53.150	54.150	53.150	53.548	51.517	12,740
2025-01-24	53.125	53.800	52.850	53.396	51.371	10,608
2025-01-23	52.250	53.000	51.950	52.385	50.399	38,347
2025-01-22	53.075	53.150	51.600	52.122	50.146	12,699
2025-01-21	52.350	53.000	52.350	52.560	50.567	12,599
2025-01-20	52.400	53.000	51.700	51.983	50.011	23,856
2025-01-17	51.200	51.950	51.200	51.576	49.620	16,723
2025-01-16	50.900	50.900	50.200	50.496	48.581	30,014
2025-01-15	49.415	50.300	49.200	49.822	47.932	37,988
2025-01-14	49.440	50.000	49.440	49.824	47.934	3,955
2025-01-13	48.000	48.740	47.820	48.667	46.821	111,604
2025-01-10	47.730	49.020	47.600	48.682	46.836	196,484
2025-01-09	48.935	49.160	47.980	48.560	46.719	263,530
2025-01-08	52.300	53.300	48.840	49.348	47.477	908,888
2025-01-07	53.025	54.150	52.550	53.123	51.109	12,545
2025-01-03	52.850	53.150	52.850	53.000	50.990	2,149
2025-01-02	52.250	53.450	52.000	53.285	51.265	7,517
2024-12-30	52.350	52.400	51.900	52.227	50.247	8,443
2024-12-27	52.150	52.950	52.050	52.308	50.324	5,462
2024-12-23	52.000	52.300	51.500	51.851	49.885	6,456
2024-12-20	52.600	52.950	51.800	52.450	50.461	54,978
2024-12-19	54.750	54.750	52.300	52.559	50.566	24,443
2024-12-18	54.250	55.150	53.300	54.813	52.734	14,475
2024-12-17	54.100	54.700	53.900	54.150	52.097	8,190
2024-12-16	53.925	54.400	53.350	53.900	51.856	22,791
2024-12-13	54.100	55.550	54.100	54.516	52.449	16,678
2024-12-12	56.500	57.250	53.750	53.940	51.894	64,972
2024-12-11	56.600	57.700	56.350	57.074	54.910	19,615
2024-12-10	56.750	56.750	55.550	56.254	54.121	8,320
2024-12-09	56.750	58.250	56.700	57.056	54.893	23,644
2024-12-06	55.550	56.500	55.550	56.354	54.217	12,350
2024-12-05	55.475	56.550	55.200	55.865	53.747	49,766
2024-12-04	56.350	56.720	55.150	55.773	53.658	8,298
2024-12-03	55.450	56.700	55.450	56.330	54.194	6,204
2024-12-02	54.850	57.000	54.800	55.394	53.293	10,813
2024-11-29	55.375	55.650	54.400	54.666	52.593	8,079
2024-11-28	55.675	56.850	54.850	55.350	53.251	5,823
2024-11-27	55.175	55.450	54.650	55.300	53.203	1,649,322
2024-11-26	55.275	55.600	54.150	54.911	52.829	8,994

← NewerPage 8 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.