Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	68.340	69.120	67.760	68.220	64.214	366,037
2023-09-11	67.400	69.240	67.180	68.280	64.271	282,840
2023-09-08	67.780	68.140	66.880	67.620	63.649	359,432
2023-09-07	69.980	70.000	67.520	67.920	63.932	489,744
2023-09-06	69.560	70.720	68.000	69.680	65.588	696,272
2023-09-05	70.620	71.600	69.740	69.960	65.852	228,907
2023-09-04	68.700	72.460	68.700	71.120	66.944	493,465
2023-09-01	70.200	71.000	68.500	70.520	66.379	347,317
2023-08-31	70.900	70.900	68.980	70.320	66.191	893,146
2023-08-30	74.120	74.460	69.000	70.980	66.812	1,054,460
2023-08-29	74.020	74.760	73.380	74.120	69.768	464,524
2023-08-28	71.240	73.560	71.240	73.220	68.921	338,708
2023-08-25	72.000	72.420	70.860	71.200	67.019	428,714
2023-08-24	74.680	75.000	72.040	72.040	67.810	307,886
2023-08-23	73.640	74.240	72.680	73.740	69.410	255,535
2023-08-22	74.000	75.260	73.020	73.640	69.316	421,755
2023-08-21	74.220	75.220	73.740	74.000	69.655	189,919
2023-08-18	75.900	75.900	74.020	74.440	70.069	301,810
2023-08-17	78.980	78.980	75.460	75.920	71.462	426,950
2023-08-16	78.500	79.880	78.100	78.980	74.342	268,726
2023-08-15	79.300	79.480	78.140	78.920	74.286	149,826
2023-08-14	79.260	79.940	78.400	79.060	74.418	210,201
2023-08-11	79.120	80.000	78.560	79.260	74.606	356,350
2023-08-10	77.480	79.540	77.480	79.140	74.493	287,441
2023-08-09	77.080	78.280	77.020	77.860	73.288	313,803
2023-08-08	78.300	78.300	76.200	76.720	72.215	203,882
2023-08-07	76.900	77.840	75.900	77.840	73.269	241,470
2023-08-04	76.060	76.900	75.580	76.900	72.384	296,477
2023-08-03	76.620	77.620	76.000	76.240	71.763	252,109
2023-08-02	77.360	77.680	76.540	76.700	72.196	293,164
2023-08-01	78.380	78.800	77.340	78.540	73.928	169,784
2023-07-31	78.220	78.980	77.700	78.380	73.778	186,379
2023-07-28	78.780	78.800	77.500	78.220	73.627	330,395
2023-07-27	78.300	78.680	77.860	78.680	74.060	318,871
2023-07-26	79.360	79.360	77.140	78.280	73.683	531,108
2023-07-25	79.000	79.980	78.900	79.360	74.700	455,914
2023-07-24	78.000	81.080	77.280	79.140	74.493	941,580
2023-07-21	78.220	78.680	77.000	78.140	73.552	862,071
2023-07-20	80.500	80.860	78.360	79.520	74.851	565,579
2023-07-19	80.600	81.500	78.400	80.480	75.754	1,904,981
2023-07-18	73.200	80.900	72.620	80.200	75.491	2,111,319
2023-07-17	71.800	72.100	70.920	71.660	67.452	317,545
2023-07-14	72.620	72.620	70.640	71.820	67.603	517,693
2023-07-13	73.000	73.180	71.500	72.620	68.356	307,604
2023-07-12	70.160	73.200	70.040	73.040	68.751	340,567
2023-07-11	70.640	70.900	69.640	70.360	66.228	609,006
2023-07-10	69.700	70.320	69.260	70.200	66.078	205,419
2023-07-07	69.760	70.740	68.620	70.520	66.379	214,591
2023-07-06	70.000	70.460	68.900	69.060	65.005	300,998
2023-07-05	70.900	71.060	69.640	70.660	66.511	228,576
2023-07-04	71.800	72.200	70.900	71.500	67.302	257,884
2023-07-03	71.880	72.560	70.400	71.800	67.584	248,927
2023-06-30	71.060	72.280	70.980	71.000	66.831	339,654
2023-06-29	71.740	71.820	70.440	70.760	66.605	423,334
2023-06-28	68.180	71.480	68.180	71.160	66.982	475,706
2023-06-27	70.340	70.380	66.780	68.320	64.308	450,120
2023-06-26	68.480	69.920	67.280	69.540	65.457	354,199
2023-06-22	69.680	70.140	68.740	69.740	65.645	356,909
2023-06-21	68.860	70.300	68.260	70.080	65.965	971,087
2023-06-20	70.400	70.540	68.520	69.000	64.948	893,800

← NewerPage 14 of 22 · 1,263 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.