Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	72.780	73.200	70.760	71.140	66.963	1,344,291
2023-06-15	74.000	74.180	71.000	72.460	68.205	906,118
2023-06-14	71.700	74.820	71.480	74.000	69.655	926,342
2023-06-13	71.460	72.120	70.580	71.700	67.490	535,382
2023-06-12	70.860	71.300	69.880	71.180	67.000	843,983
2023-06-09	69.300	71.240	68.320	70.860	66.699	1,263,190
2023-06-08	69.920	70.440	68.880	69.980	65.871	436,884
2023-06-07	67.000	71.020	66.740	70.500	66.360	1,020,855
2023-06-05	66.680	66.780	65.240	65.400	61.560	303,089
2023-06-02	64.740	66.440	64.740	66.260	62.369	515,206
2023-06-01	63.280	64.560	62.740	64.440	60.656	398,573
2023-05-31	64.000	64.440	62.960	63.280	59.564	1,084,663
2023-05-30	64.200	65.460	64.200	64.460	60.675	255,542
2023-05-29	65.480	66.040	64.320	64.760	60.957	150,952
2023-05-26	64.340	65.480	63.580	65.300	61.466	356,491
2023-05-25	65.660	66.000	64.000	64.580	60.788	619,588
2023-05-24	67.660	67.660	65.280	65.660	61.804	616,629
2023-05-23	68.500	68.900	67.780	68.440	64.421	438,298
2023-05-22	70.500	71.040	67.860	68.740	64.704	732,222
2023-05-19	70.380	71.520	70.300	70.700	66.549	595,364
2023-05-17	68.000	69.360	68.000	69.020	64.967	125,353
2023-05-16	69.000	70.460	68.640	69.000	64.948	633,214
2023-05-15	68.560	70.100	68.360	69.820	65.720	546,201
2023-05-12	71.480	71.480	68.260	68.840	64.798	319,369
2023-05-11	68.320	70.140	68.320	69.880	65.777	325,399
2023-05-10	67.760	69.900	67.040	68.280	64.271	461,069
2023-05-09	69.940	69.940	67.400	67.760	63.781	523,505
2023-05-08	70.040	70.320	68.960	69.940	65.833	508,185
2023-05-05	69.500	72.220	69.500	70.040	65.927	410,938
2023-05-04	70.300	71.400	69.420	70.000	65.890	587,826
2023-05-03	69.980	71.560	69.380	70.740	66.586	638,990
2023-05-02	73.700	73.700	69.900	69.940	65.833	819,510
2023-04-28	72.140	74.260	70.800	73.280	68.977	2,931,995
2023-04-27	66.540	74.120	65.140	71.460	67.264	2,914,154
2023-04-26	61.780	67.140	60.720	66.000	62.125	3,680,118
2023-04-25	61.920	62.040	57.560	60.160	56.627	1,967,481
2023-04-24	63.000	63.740	62.260	62.480	58.811	340,326
2023-04-21	63.000	63.360	62.000	63.360	59.640	393,651
2023-04-20	64.200	64.200	62.520	63.000	59.301	365,453
2023-04-19	64.880	64.880	63.400	64.180	60.411	469,192
2023-04-18	64.000	64.960	63.900	64.880	61.070	321,554
2023-04-17	64.280	64.660	63.580	64.340	60.562	404,278
2023-04-14	62.960	64.160	62.800	63.960	60.204	1,196,999
2023-04-13	62.780	63.280	62.140	62.680	58.999	839,281
2023-04-12	63.660	64.360	62.620	63.200	58.265	1,200,783
2023-04-11	61.320	63.260	61.320	63.200	58.265	554,162
2023-04-06	59.700	60.560	59.200	60.560	55.831	433,278
2023-04-05	62.800	62.800	59.220	59.720	55.057	589,815
2023-04-04	61.420	64.980	61.420	62.740	57.841	985,988
2023-04-03	63.000	63.620	61.180	61.420	56.624	951,652
2023-03-31	59.500	63.380	58.880	63.080	58.155	2,924,786
2023-03-30	57.780	59.000	57.600	59.000	54.393	782,385
2023-03-29	54.500	57.220	54.480	57.120	52.660	951,702
2023-03-28	55.500	55.500	53.780	54.040	49.820	504,364
2023-03-27	54.200	55.400	54.160	54.340	50.097	387,124
2023-03-24	54.520	55.140	53.660	54.000	49.784	480,396
2023-03-23	55.820	56.060	54.340	55.220	50.908	4,618,158
2023-03-22	56.000	56.620	55.080	56.060	51.683	837,117
2023-03-21	56.000	56.500	52.580	55.280	50.964	1,128,523
2023-03-20	55.200	56.100	53.580	55.400	51.074	1,229,008

← NewerPage 15 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.