Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	23.000	23.800	22.880	23.800	23.800	1,363,128
2026-07-27	22.300	23.100	22.300	23.000	23.000	875,588
2026-07-24	21.700	22.320	21.620	22.260	22.260	477,877
2026-07-23	22.320	22.340	21.800	21.800	21.800	989,863
2026-07-22	22.000	22.640	21.860	22.320	22.320	800,684
2026-07-21	22.860	22.860	22.100	22.200	22.200	911,417
2026-07-20	22.800	23.400	22.300	22.860	22.860	801,058
2026-07-17	23.380	23.380	22.540	22.780	22.780	1,665,738
2026-07-16	23.000	23.400	22.660	22.940	22.940	877,979
2026-07-15	22.500	23.440	22.280	22.980	22.980	1,645,940
2026-07-14	23.040	24.880	22.020	22.540	22.540	2,291,763
2026-07-13	23.980	25.320	23.980	24.980	24.980	1,034,689
2026-07-10	23.520	24.600	23.280	24.340	24.340	872,934
2026-07-09	23.540	23.600	23.180	23.520	23.520	393,260
2026-07-08	24.000	24.000	23.200	23.200	23.200	550,312
2026-07-07	24.500	25.200	24.040	24.040	24.040	715,340
2026-07-06	24.580	25.080	24.580	24.580	24.580	627,585
2026-07-03	24.300	24.860	24.280	24.580	24.580	519,095
2026-07-02	24.500	24.680	24.200	24.260	24.260	751,928
2026-07-01	24.980	25.100	24.200	24.340	24.340	1,049,342
2026-06-30	24.800	25.320	24.540	24.900	24.900	766,371
2026-06-29	25.000	25.140	24.520	24.620	24.620	686,008
2026-06-26	25.340	25.500	24.700	24.900	24.900	696,059
2026-06-25	26.020	26.260	25.300	25.560	25.560	1,022,659
2026-06-24	25.940	26.080	25.000	26.000	26.000	979,520
2026-06-23	27.060	27.060	24.460	25.880	25.880	3,172,967
2026-06-22	28.060	28.180	27.240	27.580	27.580	700,138
2026-06-18	28.560	28.560	27.780	28.200	28.200	593,356
2026-06-17	29.020	29.220	28.240	28.500	28.500	432,646
2026-06-16	30.100	30.720	28.820	29.120	29.120	688,152
2026-06-15	31.260	31.800	30.020	30.080	30.080	629,755
2026-06-12	30.540	30.920	29.980	30.180	30.180	532,034
2026-06-11	29.700	29.980	29.200	29.500	29.500	477,752
2026-06-10	30.540	30.540	29.340	29.760	29.760	455,366
2026-06-09	31.260	31.320	30.360	30.360	30.360	774,817
2026-06-08	30.800	31.480	30.060	31.480	31.480	2,254,502
2026-06-05	32.380	32.820	31.100	31.440	31.440	646,186
2026-06-04	32.060	33.280	31.940	32.380	32.380	1,535,568
2026-06-03	32.620	33.240	31.280	32.100	32.100	1,597,822
2026-06-02	31.820	32.720	31.800	32.460	32.460	615,797
2026-06-01	32.200	32.920	31.600	31.780	31.780	1,865,227
2026-05-29	32.380	32.460	31.840	32.160	32.160	3,368,477
2026-05-28	31.980	32.320	31.540	31.880	31.880	722,748
2026-05-27	32.400	32.940	31.840	32.100	32.100	604,921
2026-05-26	33.120	33.180	32.200	32.400	32.400	559,267
2026-05-25	32.640	33.380	32.640	33.180	33.180	355,540
2026-05-22	32.400	32.860	32.060	32.520	32.520	367,322
2026-05-21	32.380	33.080	31.960	32.260	32.260	628,067
2026-05-20	32.120	33.000	31.920	32.320	32.320	551,179
2026-05-19	32.600	33.200	31.820	32.020	32.020	363,107
2026-05-18	32.880	33.260	31.740	32.620	32.620	698,386
2026-05-15	33.180	33.620	32.700	33.080	33.080	698,381
2026-05-13	32.560	33.160	32.560	33.040	33.040	279,435
2026-05-12	33.960	34.040	32.440	32.460	32.460	941,545
2026-05-11	33.520	34.140	33.460	33.960	33.960	845,756
2026-05-08	32.960	33.640	32.640	33.640	33.640	602,731
2026-05-07	33.200	34.000	33.040	33.040	33.040	548,303
2026-05-06	31.040	33.320	31.040	32.920	32.920	868,666
2026-05-05	30.640	31.540	30.640	30.860	30.860	504,790
2026-05-04	31.360	31.780	30.400	30.600	30.600	605,797

← NewerPage 2 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.