Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	62.860	64.840	61.620	63.980	58.984	1,291,400
2022-07-05	60.480	62.140	57.880	60.100	55.407	993,862
2022-07-04	61.080	62.080	59.920	60.140	55.444	622,205
2022-07-01	59.940	62.420	58.960	61.080	56.311	1,067,049
2022-06-30	61.320	61.320	58.500	60.000	55.315	1,452,695
2022-06-29	61.500	62.820	61.140	62.320	57.454	907,179
2022-06-28	63.960	64.380	62.500	63.540	58.579	577,098
2022-06-27	62.500	64.480	62.140	63.960	58.966	1,342,232
2022-06-23	61.500	62.160	60.320	61.180	56.403	1,143,853
2022-06-22	62.700	62.760	59.340	61.260	56.477	2,315,213
2022-06-21	64.400	65.600	62.920	63.500	58.542	1,004,146
2022-06-20	64.000	65.320	63.000	63.980	58.984	571,527
2022-06-17	62.320	64.260	61.520	63.660	58.689	1,049,572
2022-06-16	66.120	66.180	61.880	62.320	57.454	2,842,630
2022-06-15	64.120	66.900	63.960	66.120	60.957	1,815,238
2022-06-14	67.400	67.800	63.220	63.580	58.616	1,254,142
2022-06-13	68.320	68.400	66.720	67.220	61.971	849,614
2022-06-10	70.200	71.320	69.000	69.140	63.741	692,677
2022-06-09	74.000	74.020	70.080	71.140	65.585	1,054,408
2022-06-08	74.800	75.420	73.060	74.180	68.388	1,170,383
2022-06-07	76.960	77.140	73.440	74.800	68.960	722,603
2022-06-03	78.000	78.300	75.760	76.000	70.066	494,683
2022-06-02	76.200	77.720	75.680	77.180	71.154	811,660
2022-06-01	76.200	78.660	74.420	76.380	70.416	1,256,070
2022-05-31	75.680	77.900	75.180	75.360	69.476	1,761,821
2022-05-30	75.300	78.800	75.180	76.200	70.250	798,127
2022-05-27	71.000	76.160	70.360	74.740	68.904	1,202,277
2022-05-25	71.500	72.020	69.020	69.020	63.631	557,395
2022-05-24	73.000	73.100	71.040	71.080	65.530	656,418
2022-05-23	74.240	75.700	72.820	73.400	67.669	816,593
2022-05-20	75.000	76.840	73.400	73.400	67.669	1,365,412
2022-05-19	74.080	76.000	72.100	75.420	69.531	1,071,968
2022-05-18	79.000	79.060	75.380	75.580	69.679	714,285
2022-05-17	79.080	80.200	77.560	77.820	71.744	1,010,343
2022-05-16	79.300	79.940	77.360	78.080	71.983	1,094,737
2022-05-13	78.600	79.920	77.140	79.200	73.016	1,202,566
2022-05-12	74.500	77.460	73.300	77.140	71.117	1,031,884
2022-05-11	75.760	77.340	74.040	76.220	70.269	2,240,649
2022-05-10	75.380	78.580	75.000	75.120	69.255	1,475,877
2022-05-09	76.040	76.540	73.180	74.500	68.683	1,266,267
2022-05-06	78.000	78.460	75.700	77.000	70.988	978,364
2022-05-05	82.000	83.340	78.240	78.400	72.278	1,080,855
2022-05-04	83.280	83.280	79.420	81.060	74.731	1,558,339
2022-05-03	86.680	86.680	81.220	83.280	76.777	1,940,600
2022-05-02	85.380	86.760	78.080	85.840	79.137	2,248,009
2022-04-29	82.000	90.560	79.420	85.380	78.713	3,378,417
2022-04-28	80.120	83.500	76.080	79.260	73.071	4,929,152
2022-04-27	72.300	74.640	71.500	74.100	68.314	1,184,148
2022-04-26	78.220	78.600	72.360	72.360	66.710	1,679,921
2022-04-25	77.620	78.120	75.580	77.540	71.486	1,015,487
2022-04-22	79.000	80.600	78.320	79.000	72.832	1,409,320
2022-04-21	78.200	81.060	77.700	80.380	74.104	1,096,438
2022-04-20	77.660	79.180	76.500	77.700	71.633	724,084
2022-04-19	75.640	77.360	74.560	77.360	71.320	575,449
2022-04-14	76.600	76.960	74.820	75.640	69.734	418,567
2022-04-13	78.560	78.680	76.200	78.160	69.798	1,027,170
2022-04-12	75.700	79.420	74.400	78.560	70.156	1,156,041
2022-04-11	80.540	80.540	75.460	75.840	67.727	1,342,288
2022-04-08	80.480	82.200	79.820	80.880	72.227	941,936
2022-04-07	80.000	82.140	78.920	79.060	70.602	1,112,941

← NewerPage 19 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.