Dometic Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 69.250 | 70.850 | 68.750 | 70.050 | 67.403 | 309,929 |
| 2024-08-22 | 69.050 | 70.450 | 69.050 | 69.250 | 66.633 | 364,110 |
| 2024-08-21 | 68.200 | 69.400 | 68.050 | 68.950 | 66.344 | 233,240 |
| 2024-08-20 | 69.700 | 69.700 | 68.050 | 68.100 | 65.527 | 203,910 |
| 2024-08-19 | 68.200 | 69.050 | 68.100 | 68.900 | 66.296 | 402,017 |
| 2024-08-16 | 69.500 | 69.950 | 67.550 | 68.200 | 65.623 | 481,538 |
| 2024-08-15 | 68.600 | 70.100 | 68.200 | 69.450 | 66.825 | 636,135 |
| 2024-08-14 | 68.300 | 69.050 | 67.900 | 68.600 | 66.008 | 191,458 |
| 2024-08-13 | 68.200 | 69.000 | 67.600 | 68.450 | 65.863 | 169,143 |
| 2024-08-12 | 69.700 | 70.100 | 68.050 | 68.400 | 65.815 | 193,887 |
| 2024-08-09 | 68.900 | 70.850 | 68.900 | 69.450 | 66.825 | 261,719 |
| 2024-08-08 | 69.150 | 69.800 | 68.550 | 69.700 | 67.066 | 381,722 |
| 2024-08-07 | 69.800 | 71.150 | 69.600 | 69.950 | 67.307 | 298,950 |
| 2024-08-06 | 69.100 | 69.850 | 67.850 | 69.100 | 66.489 | 299,922 |
| 2024-08-05 | 67.000 | 68.950 | 66.350 | 68.400 | 65.815 | 737,042 |
| 2024-08-02 | 71.050 | 71.050 | 69.600 | 69.850 | 67.210 | 269,274 |
| 2024-08-01 | 73.000 | 73.400 | 71.000 | 71.100 | 68.413 | 358,418 |
| 2024-07-31 | 72.950 | 73.700 | 72.950 | 73.500 | 70.722 | 290,775 |
| 2024-07-30 | 72.400 | 72.600 | 72.100 | 72.550 | 69.808 | 163,307 |
| 2024-07-29 | 72.350 | 73.100 | 72.000 | 72.550 | 69.808 | 175,561 |
| 2024-07-26 | 71.400 | 74.000 | 71.000 | 72.350 | 69.616 | 269,877 |
| 2024-07-25 | 71.000 | 71.900 | 70.400 | 71.900 | 69.183 | 683,846 |
| 2024-07-24 | 72.000 | 72.800 | 71.500 | 72.100 | 69.375 | 309,473 |
| 2024-07-23 | 72.150 | 73.200 | 70.950 | 72.000 | 69.279 | 504,309 |
| 2024-07-22 | 73.500 | 73.800 | 70.700 | 72.000 | 69.279 | 1,235,154 |
| 2024-07-19 | 73.600 | 74.400 | 72.400 | 73.750 | 70.963 | 754,249 |
| 2024-07-18 | 71.700 | 75.500 | 66.550 | 74.300 | 71.492 | 3,224,709 |
| 2024-07-17 | 69.500 | 70.500 | 67.850 | 70.350 | 67.691 | 697,264 |
| 2024-07-16 | 69.300 | 70.500 | 69.250 | 70.400 | 67.740 | 367,751 |
| 2024-07-15 | 70.100 | 70.600 | 69.700 | 70.250 | 67.595 | 274,756 |
| 2024-07-12 | 69.100 | 70.100 | 68.850 | 70.050 | 67.403 | 346,388 |
| 2024-07-11 | 67.950 | 69.050 | 66.700 | 69.050 | 66.441 | 384,394 |
| 2024-07-10 | 68.000 | 68.100 | 67.000 | 67.000 | 64.468 | 582,324 |
| 2024-07-09 | 69.050 | 69.600 | 67.750 | 68.000 | 65.430 | 258,573 |
| 2024-07-08 | 68.000 | 69.250 | 67.900 | 69.050 | 66.441 | 444,675 |
| 2024-07-05 | 70.000 | 70.000 | 68.400 | 68.400 | 65.815 | 619,318 |
| 2024-07-04 | 69.100 | 70.050 | 68.700 | 69.200 | 66.585 | 945,728 |
| 2024-07-03 | 69.000 | 69.400 | 68.250 | 69.050 | 66.441 | 784,859 |
| 2024-07-02 | 68.000 | 68.200 | 67.350 | 68.100 | 65.527 | 388,281 |
| 2024-07-01 | 67.300 | 69.650 | 66.900 | 67.900 | 65.334 | 473,617 |
| 2024-06-28 | 68.000 | 68.400 | 67.000 | 67.300 | 64.757 | 564,400 |
| 2024-06-27 | 68.700 | 68.700 | 67.350 | 68.000 | 65.430 | 312,164 |
| 2024-06-26 | 70.000 | 70.900 | 67.600 | 68.600 | 66.008 | 380,977 |
| 2024-06-25 | 70.000 | 70.000 | 67.900 | 68.100 | 65.527 | 839,875 |
| 2024-06-24 | 69.250 | 70.300 | 69.150 | 70.000 | 67.355 | 334,700 |
| 2024-06-20 | 69.300 | 70.400 | 69.300 | 69.600 | 66.970 | 657,340 |
| 2024-06-19 | 69.650 | 70.050 | 69.150 | 69.350 | 66.729 | 491,730 |
| 2024-06-18 | 70.550 | 70.800 | 69.350 | 69.650 | 67.018 | 641,258 |
| 2024-06-17 | 70.900 | 71.000 | 69.000 | 69.900 | 67.258 | 308,630 |
| 2024-06-14 | 71.350 | 71.400 | 69.650 | 70.250 | 67.595 | 662,450 |
| 2024-06-13 | 73.250 | 73.250 | 70.850 | 71.550 | 68.846 | 828,041 |
| 2024-06-12 | 72.800 | 74.350 | 71.500 | 73.250 | 70.482 | 561,044 |
| 2024-06-11 | 72.400 | 73.150 | 72.300 | 73.000 | 70.241 | 794,265 |
| 2024-06-10 | 72.100 | 72.400 | 71.400 | 72.300 | 69.568 | 348,938 |
| 2024-06-07 | 72.600 | 73.100 | 71.000 | 72.250 | 69.520 | 531,823 |
| 2024-06-05 | 74.000 | 74.350 | 70.450 | 72.000 | 69.279 | 1,036,953 |
| 2024-06-04 | 75.150 | 75.250 | 73.350 | 73.700 | 70.915 | 589,746 |
| 2024-06-03 | 75.350 | 75.350 | 73.900 | 74.350 | 71.540 | 601,889 |
| 2024-05-31 | 74.600 | 75.250 | 74.000 | 74.300 | 71.492 | 1,211,470 |
| 2024-05-30 | 73.000 | 75.350 | 72.900 | 74.750 | 71.925 | 673,628 |
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.