Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	53.600	57.100	52.500	56.880	52.439	1,652,041
2022-09-27	53.620	55.540	53.200	55.000	50.706	1,670,257
2022-09-26	52.200	55.400	51.980	53.620	49.433	1,285,056
2022-09-23	51.600	52.940	50.200	52.540	48.438	1,549,776
2022-09-22	51.220	52.380	51.160	51.440	47.424	1,011,627
2022-09-21	51.440	53.380	51.260	53.140	48.991	711,973
2022-09-20	54.540	54.640	51.780	52.120	48.050	739,189
2022-09-19	53.260	55.080	52.060	54.960	50.669	1,093,612
2022-09-16	51.400	54.080	50.400	53.520	49.341	2,540,488
2022-09-15	52.800	53.980	52.220	52.220	48.143	936,310
2022-09-14	52.780	54.660	52.280	52.580	48.474	1,126,797
2022-09-13	58.600	58.800	53.660	53.660	49.470	1,373,978
2022-09-12	58.580	60.160	57.300	58.540	53.969	1,476,546
2022-09-09	57.640	60.860	57.600	59.880	55.204	739,020
2022-09-08	60.980	61.160	56.160	57.640	53.139	1,270,486
2022-09-07	59.600	60.500	58.040	60.080	55.389	1,560,596
2022-09-06	58.800	60.860	58.800	59.960	55.278	590,198
2022-09-05	59.280	59.860	58.380	58.800	54.209	672,343
2022-09-02	60.000	61.140	58.300	60.900	56.145	1,765,875
2022-09-01	60.000	60.080	58.560	59.500	54.854	2,602,835
2022-08-31	62.000	63.000	60.960	60.960	56.200	734,656
2022-08-30	60.480	63.340	60.400	61.500	56.698	831,278
2022-08-29	59.160	61.160	57.900	60.560	55.831	666,603
2022-08-26	62.520	63.740	59.540	59.560	54.909	996,672
2022-08-25	63.000	63.260	61.000	62.060	57.214	383,162
2022-08-24	61.940	62.360	60.140	62.360	57.491	735,232
2022-08-23	61.900	63.820	61.720	61.940	57.104	388,464
2022-08-22	65.000	65.780	62.300	62.500	57.620	556,802
2022-08-19	67.020	67.400	65.320	65.320	60.220	400,697
2022-08-18	66.700	68.280	66.600	67.540	62.266	654,485
2022-08-17	68.800	69.000	66.100	66.600	61.400	612,964
2022-08-16	68.960	69.480	67.780	68.500	63.151	515,678
2022-08-15	70.160	70.760	68.360	68.960	63.576	484,166
2022-08-12	69.700	71.100	69.300	70.100	64.626	648,697
2022-08-11	68.700	70.080	68.360	69.140	63.741	766,245
2022-08-10	65.000	68.800	64.660	68.480	63.133	564,986
2022-08-09	67.380	67.720	65.000	65.420	60.312	427,769
2022-08-08	67.020	67.360	66.200	67.360	62.100	409,432
2022-08-05	68.800	69.280	66.200	66.400	61.215	367,824
2022-08-04	68.400	69.240	68.200	68.420	63.078	503,086
2022-08-03	66.080	68.420	65.540	68.420	63.078	333,630
2022-08-02	67.400	67.400	64.840	65.960	60.810	565,421
2022-08-01	68.400	68.460	66.780	67.700	62.414	406,055
2022-07-29	66.220	68.980	66.140	68.500	63.151	789,136
2022-07-28	64.100	66.540	64.100	65.220	60.128	893,848
2022-07-27	64.800	66.480	63.440	63.440	58.487	732,511
2022-07-26	68.200	68.200	64.080	64.660	59.611	683,500
2022-07-25	69.940	69.940	68.020	68.180	62.856	434,047
2022-07-22	68.500	70.180	67.460	69.940	64.479	661,042
2022-07-21	65.300	68.760	64.900	68.620	63.262	744,740
2022-07-20	66.960	67.880	65.860	66.520	61.326	506,435
2022-07-19	64.600	67.400	64.080	66.560	61.363	640,643
2022-07-18	61.460	66.240	60.040	65.440	60.330	1,188,765
2022-07-15	61.920	63.180	57.600	61.000	56.237	2,277,274
2022-07-14	67.400	69.180	63.760	64.540	59.501	1,234,897
2022-07-13	69.300	70.460	67.200	67.880	62.580	878,648
2022-07-12	65.860	71.040	65.160	70.300	64.811	1,310,879
2022-07-11	65.720	67.900	65.000	66.640	61.437	891,768
2022-07-08	67.000	67.760	65.400	67.200	61.953	574,897
2022-07-07	64.780	66.620	64.020	66.400	61.215	725,029

← NewerPage 18 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.