Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	54.550	56.000	54.550	55.850	53.732	45,039
2024-11-22	52.200	53.600	52.200	52.775	50.774	5,810
2024-11-21	52.000	52.150	51.000	51.707	49.746	13,797
2024-11-20	53.225	53.550	51.450	52.094	50.118	12,687
2024-11-19	54.650	54.700	52.700	53.063	51.051	5,491
2024-11-18	56.450	57.500	54.650	56.393	54.255	4,084
2024-11-15	56.900	57.300	56.700	57.078	54.914	794,864
2024-11-14	57.425	57.600	56.700	57.150	54.983	14,104
2024-11-13	58.950	58.950	57.250	58.230	56.022	12,239
2024-11-12	60.100	60.450	58.850	60.160	57.879	25,732
2024-11-11	61.925	61.950	60.200	61.045	58.730	17,033
2024-11-08	61.025	61.800	60.300	61.725	59.384	36,722
2024-11-07	59.500	62.150	59.500	60.200	57.917	37,321
2024-11-06	58.050	60.000	58.050	59.502	57.245	49,254
2024-11-05	57.725	58.000	56.950	56.950	54.791	3,462
2024-11-04	57.025	58.700	56.650	58.362	56.149	582,746
2024-11-01	57.775	58.850	56.450	56.813	54.659	2,466
2024-10-31	58.000	58.200	57.650	58.100	55.897	6,529
2024-10-30	58.650	58.950	58.200	58.609	56.387	4,337
2024-10-29	59.475	60.700	58.450	59.305	57.056	345,403
2024-10-28	57.850	59.450	57.850	58.801	56.571	1,652,490
2024-10-25	58.300	58.550	57.300	57.750	55.560	3,125
2024-10-24	58.750	59.800	57.250	59.281	57.033	6,258
2024-10-23	57.825	62.900	56.950	60.489	58.195	1,212,567
2024-10-22	60.950	61.450	60.050	60.151	57.870	5,070
2024-10-21	60.400	61.600	60.400	61.115	58.797	5,909
2024-10-18	60.050	62.800	60.050	60.442	58.150	22,423
2024-10-17	59.525	61.000	59.350	60.170	57.888	42,751
2024-10-16	59.675	59.900	58.950	59.381	57.130	21,263
2024-10-15	59.575	60.750	58.500	58.781	56.552	55,196
2024-10-14	58.250	59.450	58.100	59.450	57.196	18,784
2024-10-11	58.000	58.450	56.850	58.150	55.945	1,733
2024-10-10	59.175	59.550	57.500	57.809	55.617	7,796
2024-10-09	57.425	58.750	57.050	58.332	56.120	15,355
2024-10-08	58.150	58.400	56.950	57.551	55.369	10,439
2024-10-07	59.175	60.250	57.950	58.700	56.474	8,958
2024-10-04	58.750	60.050	58.500	58.882	56.649	11,486
2024-10-03	59.425	59.850	57.800	57.906	55.710	7,582
2024-10-02	60.250	60.500	58.750	59.250	57.003	3,915
2024-10-01	60.250	61.100	59.150	60.405	58.115	48,245
2024-09-30	60.250	60.450	59.300	59.450	57.196	32,021
2024-09-27	59.725	60.600	58.600	60.104	57.825	10,677
2024-09-26	58.150	60.300	57.050	59.982	57.707	23,982
2024-09-25	57.525	58.200	56.550	58.044	55.843	428,018
2024-09-24	58.300	59.150	57.500	57.909	55.714	14,089
2024-09-23	57.375	58.000	56.550	57.300	55.127	90,332
2024-09-20	58.900	59.000	57.650	58.300	56.089	18,070
2024-09-19	56.650	59.700	56.500	59.250	57.003	37,216
2024-09-18	56.250	57.750	55.050	56.006	53.882	14,045
2024-09-17	55.625	57.600	55.550	55.900	53.780	37,129
2024-09-16	63.969	63.969	63.200	63.500	61.092	77,661
2024-09-13	62.750	64.200	62.700	64.000	61.573	10,760
2024-09-12	63.475	64.000	62.350	62.800	60.419	7,130
2024-09-11	64.800	65.450	61.450	63.800	61.381	48,544
2024-09-10	65.125	68.250	64.000	64.200	61.766	9,504
2024-09-09	64.500	64.900	64.400	64.900	62.439	846,073
2024-09-06	66.850	67.300	64.750	64.750	62.295	2,595
2024-09-05	66.450	67.750	65.100	65.800	63.305	4,000
2024-09-04	64.950	66.400	64.550	65.563	63.077	252,319
2024-09-03	68.000	69.300	65.500	66.852	64.317	24,531

← NewerPage 9 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.