Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	64.960	66.720	64.500	66.660	61.455	455,776
2022-12-20	65.700	66.160	64.180	65.220	60.128	641,565
2022-12-19	66.800	67.700	65.300	66.400	61.215	428,291
2022-12-16	69.540	69.540	66.700	66.960	61.732	605,723
2022-12-15	70.260	70.660	68.040	69.020	63.631	706,523
2022-12-14	72.900	72.900	70.380	71.720	66.120	533,116
2022-12-13	71.400	74.940	70.500	72.900	67.208	853,098
2022-12-12	70.600	71.480	69.340	71.380	65.807	397,162
2022-12-09	70.460	71.620	70.160	70.800	65.272	587,997
2022-12-08	72.500	73.000	68.580	70.380	64.885	711,012
2022-12-07	73.800	74.660	71.080	72.200	66.563	999,883
2022-12-06	76.920	77.300	75.000	75.080	69.218	570,096
2022-12-05	76.780	77.260	75.340	76.920	70.914	744,133
2022-12-02	75.320	77.020	74.100	77.020	71.006	573,355
2022-12-01	75.920	76.960	73.940	75.320	69.439	1,066,592
2022-11-30	71.680	74.980	71.660	74.500	68.683	2,110,816
2022-11-29	71.800	73.300	71.400	71.660	66.065	254,203
2022-11-28	73.360	73.520	71.520	71.800	66.194	314,966
2022-11-25	72.860	74.220	72.040	73.640	67.890	578,733
2022-11-24	71.480	73.220	71.120	72.840	67.153	374,510
2022-11-23	70.000	71.640	69.760	71.440	65.862	363,690
2022-11-22	70.260	71.020	69.280	70.220	64.737	876,592
2022-11-21	69.780	71.020	68.800	70.260	64.774	370,709
2022-11-18	69.720	70.740	69.320	69.780	64.331	392,584
2022-11-17	70.080	70.920	68.240	69.720	64.276	808,506
2022-11-16	74.700	74.740	69.740	70.080	64.608	970,180
2022-11-15	76.000	76.300	72.980	75.540	69.642	676,959
2022-11-14	75.800	76.580	74.020	76.000	70.066	811,008
2022-11-11	71.580	76.400	71.360	75.520	69.623	1,369,454
2022-11-10	64.580	71.340	64.040	71.040	65.493	1,235,011
2022-11-09	64.220	65.720	63.600	65.640	60.515	1,448,914
2022-11-08	63.700	65.500	63.140	65.000	59.925	1,590,776
2022-11-07	62.000	64.100	61.860	64.000	59.003	1,292,970
2022-11-04	60.160	62.360	60.060	61.960	57.122	351,571
2022-11-03	61.940	62.600	59.300	60.160	55.463	910,817
2022-11-02	63.300	64.320	62.680	63.040	58.118	979,964
2022-11-01	64.000	65.440	63.040	63.340	58.394	1,052,994
2022-10-31	63.940	63.940	61.000	63.260	58.321	929,983
2022-10-28	62.460	64.000	62.120	63.940	58.947	879,736
2022-10-27	63.900	64.800	60.800	63.060	58.136	2,048,377
2022-10-26	63.000	66.660	60.720	64.800	59.740	3,028,078
2022-10-25	57.900	59.660	56.480	59.380	54.744	889,783
2022-10-24	57.000	58.240	56.240	57.880	53.361	956,938
2022-10-21	55.820	56.900	55.200	56.240	51.849	628,806
2022-10-20	57.000	57.180	54.900	56.260	51.867	850,406
2022-10-19	60.440	60.780	57.260	57.260	52.789	1,562,147
2022-10-18	58.000	60.300	58.000	59.840	55.168	767,983
2022-10-17	56.760	57.940	54.860	57.620	53.121	643,211
2022-10-14	57.000	57.620	55.600	57.340	52.863	1,097,434
2022-10-13	53.480	56.120	53.240	56.080	51.701	1,776,764
2022-10-12	55.020	56.500	54.120	54.320	50.079	777,507
2022-10-11	53.080	55.200	52.720	55.060	50.761	845,068
2022-10-10	51.500	55.140	51.000	53.080	48.935	683,076
2022-10-07	54.540	55.420	51.940	52.040	47.977	1,548,678
2022-10-06	55.160	55.560	53.100	54.700	50.429	1,849,987
2022-10-05	60.400	60.500	54.920	56.360	51.959	1,156,529
2022-10-04	59.160	60.380	58.460	60.380	55.665	927,132
2022-10-03	57.400	57.980	55.320	57.980	53.453	808,412
2022-09-30	55.780	57.740	55.700	57.740	53.232	696,716
2022-09-29	56.320	56.580	54.180	55.780	51.425	1,319,473

← NewerPage 17 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.