Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	84.640	85.000	82.400	82.800	77.938	395,915
2024-02-28	84.600	84.680	83.260	84.400	79.444	292,745
2024-02-27	82.360	84.840	82.200	84.520	79.557	401,775
2024-02-26	82.000	82.680	81.600	82.220	77.392	358,837
2024-02-23	80.980	81.900	79.880	81.600	76.808	218,961
2024-02-22	81.000	81.160	79.540	80.500	75.773	257,210
2024-02-21	80.160	80.280	79.400	80.140	75.434	201,301
2024-02-20	80.700	80.700	78.600	79.480	74.813	413,897
2024-02-19	81.800	82.100	79.480	80.700	75.961	224,844
2024-02-16	81.000	82.060	80.740	80.900	76.150	204,809
2024-02-15	80.640	81.120	80.000	81.000	76.244	325,544
2024-02-14	81.160	81.160	79.800	80.400	75.679	299,780
2024-02-13	80.640	81.060	79.420	79.940	75.246	222,426
2024-02-12	80.000	81.260	79.260	80.640	75.905	311,387
2024-02-09	80.620	80.660	78.820	79.420	74.756	223,842
2024-02-08	79.480	81.500	79.340	80.300	75.585	747,270
2024-02-07	77.240	79.660	77.240	79.220	74.568	633,733
2024-02-06	78.720	79.220	77.520	79.000	74.361	424,422
2024-02-05	80.580	80.840	78.200	78.240	73.646	408,560
2024-02-02	81.120	81.540	79.700	80.580	75.848	926,416
2024-02-01	82.800	83.560	80.000	80.860	76.112	543,508
2024-01-31	77.380	83.520	77.000	82.900	78.032	1,567,243
2024-01-30	82.900	84.480	82.740	82.900	78.032	508,306
2024-01-29	83.060	83.780	81.120	83.400	78.503	340,361
2024-01-26	83.340	84.100	82.040	83.060	78.183	783,133
2024-01-25	82.980	83.400	82.500	83.400	78.503	582,376
2024-01-24	85.100	85.100	82.460	82.980	78.107	570,851
2024-01-23	83.720	84.000	82.880	83.700	78.785	562,227
2024-01-22	83.160	84.580	82.420	83.380	78.484	627,768
2024-01-19	83.400	83.980	81.920	82.920	78.051	440,833
2024-01-18	82.620	84.220	82.620	83.480	78.578	376,791
2024-01-17	85.000	85.000	82.220	83.160	78.277	678,580
2024-01-16	85.420	86.060	84.600	85.520	80.498	477,522
2024-01-15	87.300	87.660	85.200	86.060	81.007	354,373
2024-01-12	86.860	88.340	86.240	87.300	82.174	456,540
2024-01-11	88.960	89.300	86.720	86.860	81.760	298,101
2024-01-10	88.420	88.600	87.160	88.240	83.059	276,981
2024-01-09	88.000	88.740	87.080	88.420	83.228	384,310
2024-01-08	86.220	87.800	84.360	87.680	82.531	342,586
2024-01-05	86.460	86.460	83.260	84.380	79.425	269,656
2024-01-04	86.260	87.460	86.260	86.300	81.232	237,592
2024-01-03	88.640	88.640	85.300	86.000	80.950	439,590
2024-01-02	89.740	90.900	88.500	88.780	83.567	381,116
2023-12-29	89.000	90.700	89.000	90.120	84.828	275,466
2023-12-28	89.880	90.560	89.600	90.080	84.791	154,093
2023-12-27	88.760	89.920	88.260	89.880	84.602	171,701
2023-12-22	87.280	89.220	87.280	88.760	83.548	281,759
2023-12-21	89.000	89.460	87.200	89.000	83.774	396,159
2023-12-20	90.000	90.000	88.560	89.000	83.774	623,862
2023-12-19	88.960	90.860	88.880	89.760	84.489	561,820
2023-12-18	89.220	89.940	87.600	89.000	83.774	498,005
2023-12-15	88.440	90.400	88.440	89.220	83.981	564,283
2023-12-14	85.220	90.040	85.220	88.440	83.247	1,071,025
2023-12-13	84.560	84.960	83.460	83.500	78.597	464,857
2023-12-12	84.900	85.100	83.680	84.560	79.595	435,858
2023-12-11	84.380	85.140	83.680	85.140	80.141	322,583
2023-12-08	83.920	85.040	83.440	84.380	79.425	354,370
2023-12-07	84.340	84.400	82.500	83.880	78.955	302,364
2023-12-06	83.200	84.300	82.280	84.000	79.068	598,966
2023-12-05	81.280	83.500	80.940	83.080	78.202	816,345

← NewerPage 12 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.