Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	74.900	75.350	73.300	73.300	70.530	359,702
2024-05-28	76.950	76.950	74.650	74.850	72.021	599,705
2024-05-27	76.850	77.450	76.050	76.550	73.657	267,318
2024-05-24	74.000	76.950	73.650	76.850	73.946	632,569
2024-05-23	76.500	78.450	74.350	74.600	71.781	1,477,900
2024-05-22	81.700	81.700	80.050	81.200	78.131	264,414
2024-05-21	82.800	82.800	81.350	81.700	78.613	378,935
2024-05-20	82.450	83.250	82.150	82.900	79.767	332,828
2024-05-17	81.850	82.650	81.500	82.450	79.334	180,758
2024-05-16	81.600	82.400	81.100	81.850	78.757	250,189
2024-05-15	83.700	83.950	80.200	81.850	78.757	608,948
2024-05-14	83.500	84.650	82.300	83.700	80.537	309,130
2024-05-13	83.400	84.700	83.300	83.500	80.345	239,687
2024-05-10	83.150	85.450	83.150	83.350	80.200	500,101
2024-05-08	81.700	82.400	81.000	82.150	79.046	205,540
2024-05-07	80.900	82.000	80.350	81.550	78.468	309,588
2024-05-06	80.550	81.050	79.850	80.500	77.458	261,813
2024-05-03	78.300	81.150	78.250	80.550	77.506	255,318
2024-05-02	79.500	79.950	78.300	78.300	75.341	312,014
2024-04-30	78.950	80.000	78.950	79.500	76.496	310,909
2024-04-29	77.600	79.200	77.050	79.150	76.159	304,921
2024-04-26	76.000	78.450	75.600	77.550	74.619	551,972
2024-04-25	77.900	78.550	75.100	75.350	72.503	766,952
2024-04-24	79.500	79.600	77.650	78.100	75.149	526,727
2024-04-23	76.900	80.100	76.900	79.500	76.496	1,261,146
2024-04-22	79.300	79.800	76.850	76.900	73.994	1,172,368
2024-04-19	79.200	82.450	75.150	79.300	76.303	1,855,077
2024-04-18	84.750	85.650	83.450	85.550	82.317	362,999
2024-04-17	84.150	85.050	83.950	84.750	81.547	382,460
2024-04-16	85.250	85.800	83.700	84.500	81.307	442,292
2024-04-15	85.500	86.800	85.500	86.400	83.135	428,081
2024-04-12	87.250	88.350	86.100	86.300	83.039	347,161
2024-04-11	86.500	88.100	86.000	87.350	82.221	608,229
2024-04-10	91.050	92.000	87.800	87.850	82.691	740,852
2024-04-09	88.500	88.500	86.850	87.200	82.080	400,805
2024-04-08	89.000	89.450	88.300	88.500	83.303	319,494
2024-04-05	88.400	88.950	87.550	88.900	83.680	302,703
2024-04-04	89.800	90.950	89.000	89.500	84.245	483,327
2024-04-03	85.550	89.550	85.550	89.150	83.915	505,181
2024-04-02	86.500	87.050	85.100	86.200	81.138	520,064
2024-03-28	85.740	89.240	85.740	86.540	81.458	536,422
2024-03-27	82.820	86.280	82.820	85.580	80.555	459,607
2024-03-26	82.000	84.320	81.320	83.780	78.860	355,389
2024-03-25	79.580	83.000	79.580	82.560	77.712	522,591
2024-03-22	78.000	81.320	77.900	79.580	74.907	614,129
2024-03-21	78.000	78.900	77.460	78.140	73.552	634,834
2024-03-20	77.520	77.520	76.120	76.980	72.460	420,870
2024-03-19	77.180	77.560	74.880	77.560	73.006	847,066
2024-03-18	77.320	77.660	75.980	77.180	72.648	480,908
2024-03-15	77.500	77.880	76.740	77.320	72.780	753,500
2024-03-14	78.320	78.780	77.380	77.720	73.156	514,138
2024-03-13	78.780	79.000	77.120	78.460	73.853	493,840
2024-03-12	76.680	78.820	76.680	78.780	74.154	425,481
2024-03-11	77.360	77.400	75.120	76.680	72.177	364,045
2024-03-08	76.940	77.840	76.420	77.120	72.592	429,071
2024-03-07	75.700	77.900	74.740	76.680	72.177	850,261
2024-03-06	79.700	79.700	75.260	76.100	71.631	1,015,048
2024-03-05	80.360	80.360	77.300	78.740	74.116	814,263
2024-03-04	83.380	83.460	80.800	80.880	76.131	290,467
2024-03-01	83.300	83.460	82.100	83.280	78.390	336,587

← NewerPage 11 of 22 · 1,262 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.