Dometic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.800	49.420	20.800	20.800	20.800	31,500
2026-10-22	24.960	49.420	20.335	20.335	20.335	1,520
2026-10-21	21.570	49.420	21.570	21.570	21.570	1,520
2026-10-20	21.880	49.420	21.600	21.600	21.600	1,520
2026-10-19	21.980	49.420	21.940	21.940	21.940	1,520
2026-10-16	22.070	49.420	22.070	22.070	22.070	1,520
2026-10-15	20.400	21.420	20.400	21.420	21.420	2,115
2026-10-14	19.950	20.620	19.950	20.310	20.310	5,030
2026-10-13	19.310	19.480	19.260	19.470	19.470	5,869
2026-10-12	19.435	19.445	19.230	19.230	19.230	2,105
2026-10-09	19.070	19.430	19.070	19.300	19.300	54,863
2026-10-08	19.270	19.270	19.090	19.105	19.105	53,692
2026-10-07	19.635	20.140	19.455	19.455	19.455	4,080
2026-10-06	20.025	20.320	19.780	19.920	19.920	49,688
2026-10-05	20.280	20.280	19.840	19.840	19.840	4,213
2026-10-02	21.080	21.080	20.500	20.670	20.670	2,802
2026-10-01	20.610	21.160	20.600	20.610	20.610	3,775
2026-09-30	20.900	21.160	20.780	20.880	20.880	24,422
2026-09-29	21.300	21.300	20.880	20.880	20.880	1,634
2026-09-28	21.220	21.440	21.220	21.320	21.320	145,701
2026-09-25	20.920	21.140	20.520	20.920	20.920	53,708
2026-09-24	21.200	21.200	20.710	20.710	20.710	1,807,817
2026-09-23	21.660	21.660	21.300	21.390	21.390	2,186
2026-09-22	21.440	22.030	21.440	22.030	22.030	536
2026-09-21	21.390	21.660	21.260	21.260	21.260	7,064
2026-09-18	22.050	22.180	21.240	21.370	21.370	474,432
2026-09-17	21.860	22.190	21.740	22.190	22.190	31,239
2026-09-16	21.480	21.740	21.480	21.640	21.640	21,784
2026-09-15	21.900	21.900	21.620	21.660	21.660	63,854
2026-09-14	22.420	22.640	22.420	22.620	22.620	27,554
2026-09-11	22.950	23.150	22.130	22.440	22.440	58,363
2026-09-10	23.010	23.240	22.660	22.890	22.890	25,880
2026-09-09	23.220	23.280	22.620	23.030	23.030	19,271
2026-09-08	23.330	23.330	23.060	23.300	23.300	176,035
2026-09-07	23.500	23.650	23.340	23.480	23.480	32,397
2026-09-04	23.240	23.680	23.060	23.380	23.380	194,524
2026-09-03	22.370	23.220	22.200	23.150	23.150	86,403
2026-09-02	22.330	22.420	22.000	22.370	22.370	398,571
2026-09-01	22.540	22.860	22.540	22.580	22.580	18,968
2026-08-28	22.300	22.640	22.300	22.600	22.600	32,197
2026-08-27	22.320	22.320	21.980	22.230	22.230	41,509
2026-08-26	22.520	22.520	22.360	22.400	22.400	52,882
2026-08-25	23.110	23.260	22.900	22.900	22.900	142,087
2026-08-24	23.640	23.640	22.980	23.000	23.000	11,604
2026-08-21	23.320	23.850	23.280	23.650	23.650	4,240
2026-08-20	23.480	23.480	23.100	23.220	23.220	2,120
2026-08-19	23.200	23.760	23.080	23.540	23.540	11,261
2026-08-18	23.640	23.640	23.200	23.200	23.200	19,490
2026-08-17	23.680	23.680	23.610	23.610	23.610	2,449
2026-08-14	24.530	24.580	24.120	24.140	24.140	1,348
2026-08-13	24.260	24.410	24.260	24.410	24.410	13,640
2026-08-12	24.220	24.500	23.850	23.850	23.850	333,831
2026-08-11	24.580	24.580	24.340	24.580	24.580	314,782
2026-08-10	24.840	25.000	24.420	24.550	24.550	56,801
2026-08-07	24.430	24.900	24.100	24.730	24.730	6,358
2026-08-06	24.710	24.760	24.640	24.710	24.710	15,895
2026-08-05	24.800	24.800	24.660	24.800	24.800	4,084
2026-08-04	24.510	24.660	24.500	24.500	24.500	3,551
2026-08-03	24.120	24.700	24.120	24.330	24.330	4,357
2026-07-31	24.470	24.560	23.760	23.830	23.830	6,125

Page 1 of 3 · 127 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.