Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	56.800	57.020	54.580	55.120	50.816	784,801
2023-03-16	57.700	57.900	54.960	56.040	51.664	852,557
2023-03-15	59.820	59.820	56.140	56.780	52.347	856,638
2023-03-14	59.940	60.100	58.580	59.820	55.149	949,227
2023-03-13	61.060	61.460	58.520	59.140	54.522	1,091,700
2023-03-10	61.200	62.540	60.680	61.240	56.458	982,659
2023-03-09	62.600	63.000	60.720	62.240	57.380	1,153,370
2023-03-08	62.000	62.260	61.040	61.340	56.550	1,244,549
2023-03-07	66.000	66.420	61.900	62.200	57.343	1,607,409
2023-03-06	68.920	69.000	62.640	66.260	61.086	1,482,877
2023-03-03	66.600	68.240	66.400	67.880	62.580	244,878
2023-03-02	65.160	66.560	64.900	66.000	60.847	1,207,039
2023-03-01	67.040	67.540	65.880	65.940	60.791	337,251
2023-02-28	66.000	67.120	65.700	66.860	61.639	276,147
2023-02-27	65.000	67.000	64.640	66.800	61.584	457,247
2023-02-24	66.980	67.240	63.920	64.940	59.869	573,657
2023-02-23	66.400	67.900	66.400	66.940	61.713	310,608
2023-02-22	67.960	67.960	66.160	66.340	61.160	1,576,965
2023-02-21	71.020	71.500	67.900	67.960	62.654	619,548
2023-02-20	70.520	71.440	69.840	71.020	65.475	281,441
2023-02-17	70.660	71.380	69.980	70.300	64.811	372,426
2023-02-16	71.160	72.100	70.920	71.340	65.770	365,146
2023-02-15	69.900	70.780	68.860	70.460	64.958	257,670
2023-02-14	71.420	72.580	69.700	69.900	64.442	1,350,374
2023-02-13	71.040	72.100	70.800	71.200	65.641	1,384,725
2023-02-10	71.120	72.240	68.700	71.320	65.751	1,148,514
2023-02-09	72.640	74.380	71.920	72.160	66.526	2,821,206
2023-02-08	71.000	72.780	70.740	72.120	66.489	689,638
2023-02-07	72.600	72.860	69.940	70.760	65.235	671,606
2023-02-06	74.900	75.860	72.700	72.700	67.023	897,559
2023-02-03	74.200	75.540	73.100	75.500	69.605	2,255,033
2023-02-02	70.000	75.060	70.000	75.000	69.144	983,659
2023-02-01	65.500	69.860	65.500	69.360	63.944	1,125,425
2023-01-31	65.460	66.080	64.360	65.500	60.386	748,912
2023-01-30	66.320	66.880	64.260	66.620	61.418	1,371,585
2023-01-27	65.000	67.460	62.080	66.620	61.418	3,730,538
2023-01-26	72.180	72.940	71.180	71.520	65.936	605,034
2023-01-25	71.140	71.880	70.480	71.680	66.083	791,026
2023-01-24	70.840	72.600	70.120	71.360	65.788	1,583,830
2023-01-23	73.000	73.880	72.480	73.860	68.093	700,146
2023-01-20	72.660	73.100	71.620	72.380	66.728	467,704
2023-01-19	74.500	74.500	71.420	72.260	66.618	727,927
2023-01-18	75.700	77.760	74.900	75.800	69.881	358,928
2023-01-17	77.400	77.700	74.900	75.580	69.679	693,033
2023-01-16	75.520	77.640	75.000	77.400	71.357	316,113
2023-01-13	75.440	76.300	74.180	75.520	69.623	631,464
2023-01-12	73.340	75.920	72.000	75.440	69.550	2,754,834
2023-01-11	74.700	74.900	71.660	73.340	67.614	696,996
2023-01-10	76.800	76.800	74.720	74.740	68.904	649,648
2023-01-09	74.540	77.720	74.540	77.020	71.006	1,121,026
2023-01-05	72.240	74.040	72.040	74.040	68.259	208,991
2023-01-04	70.800	72.760	70.260	72.760	67.079	582,727
2023-01-03	68.340	71.460	68.340	70.800	65.272	438,327
2023-01-02	67.060	68.920	67.060	68.580	63.225	177,873
2022-12-30	68.200	68.460	67.280	67.280	62.027	323,081
2022-12-29	66.000	68.340	65.640	68.200	62.875	245,113
2022-12-28	67.480	67.480	65.860	66.180	61.013	317,262
2022-12-27	67.200	67.880	66.820	67.240	61.990	227,358
2022-12-23	66.520	68.080	66.200	67.080	61.842	296,918
2022-12-22	66.580	67.900	66.100	66.520	61.326	613,491

← NewerPage 16 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.