Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	80.280	82.000	80.260	80.940	76.187	771,150
2023-12-01	79.980	80.400	79.020	80.080	75.378	648,842
2023-11-30	79.840	81.100	79.480	79.980	75.284	669,392
2023-11-29	77.860	81.140	77.860	80.140	75.434	1,043,450
2023-11-28	78.420	79.740	78.000	78.760	74.135	581,883
2023-11-27	78.960	80.040	78.560	78.720	74.098	455,346
2023-11-24	79.040	80.280	78.280	78.900	74.267	702,925
2023-11-23	78.500	79.960	78.500	79.180	74.531	506,104
2023-11-22	76.960	78.520	76.960	78.140	73.552	232,287
2023-11-21	77.480	78.240	76.840	76.920	72.403	309,210
2023-11-20	77.400	78.300	76.440	77.480	72.930	388,805
2023-11-17	75.000	77.960	75.000	76.660	72.159	1,031,303
2023-11-16	77.260	77.980	76.160	76.380	71.895	318,322
2023-11-15	75.960	78.700	75.800	77.260	72.723	505,046
2023-11-14	72.680	77.140	72.680	75.800	71.349	1,025,625
2023-11-13	72.000	73.260	71.680	72.680	68.412	172,248
2023-11-10	72.500	72.500	71.040	71.940	67.716	214,697
2023-11-09	71.760	73.160	71.160	72.880	68.601	358,294
2023-11-08	70.980	72.000	70.200	71.760	67.546	510,843
2023-11-07	72.300	72.680	70.660	70.980	66.812	269,971
2023-11-06	71.700	72.820	71.020	72.300	68.055	442,681
2023-11-03	71.420	72.280	71.120	71.700	67.490	160,287
2023-11-02	68.960	72.440	68.860	70.760	66.605	540,235
2023-11-01	66.920	68.580	66.920	68.120	64.120	427,656
2023-10-31	67.800	69.480	67.740	68.700	64.666	540,894
2023-10-30	65.580	68.320	65.520	67.800	63.819	487,986
2023-10-27	67.000	67.380	64.300	65.160	61.334	661,229
2023-10-26	59.920	68.280	59.880	66.700	62.783	1,636,452
2023-10-25	62.000	62.000	58.580	59.740	56.232	415,993
2023-10-24	61.720	62.360	60.780	61.480	57.870	327,553
2023-10-23	61.640	61.640	58.900	61.520	57.908	385,910
2023-10-20	62.780	62.780	60.860	61.360	57.757	554,693
2023-10-19	63.640	64.420	63.000	63.400	59.677	240,640
2023-10-18	63.860	65.340	63.780	63.860	60.110	270,221
2023-10-17	65.540	65.800	62.840	64.840	61.033	573,840
2023-10-16	65.000	65.980	63.840	65.520	61.673	407,870
2023-10-13	65.300	65.680	64.280	65.180	61.353	472,472
2023-10-12	65.040	67.860	65.040	65.940	62.068	343,118
2023-10-11	66.420	69.220	65.280	65.740	61.880	392,208
2023-10-10	63.180	66.800	63.180	66.480	62.576	379,878
2023-10-09	63.000	63.820	62.760	63.420	59.696	481,667
2023-10-06	65.740	65.960	63.580	64.380	60.600	685,222
2023-10-05	66.500	67.440	65.400	65.840	61.974	472,094
2023-10-04	67.500	67.500	65.900	66.500	62.595	264,941
2023-10-03	69.200	69.200	67.760	67.760	63.781	234,452
2023-10-02	69.000	70.600	68.600	69.200	65.137	303,245
2023-09-29	68.000	70.480	67.980	69.260	65.193	424,485
2023-09-28	69.920	69.920	67.340	68.480	64.459	460,597
2023-09-27	66.680	69.960	66.680	68.280	64.271	335,669
2023-09-26	67.420	67.440	65.860	66.180	62.294	705,180
2023-09-25	68.000	68.060	66.420	67.440	63.480	542,578
2023-09-22	66.920	68.520	66.920	68.020	64.026	209,328
2023-09-21	68.040	70.140	67.240	68.520	64.497	831,023
2023-09-20	67.320	69.400	66.360	68.960	64.911	741,188
2023-09-19	66.960	67.940	65.920	66.500	62.595	379,427
2023-09-18	67.000	68.780	66.900	68.020	64.026	475,406
2023-09-15	67.700	67.780	66.840	67.180	63.235	496,853
2023-09-14	66.720	67.340	64.940	66.700	62.783	639,484
2023-09-13	67.420	67.460	65.680	66.500	62.595	441,067
2023-09-12	68.340	69.120	67.760	68.220	64.214	366,037

← NewerPage 13 of 21 · 1,257 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.