Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	81.000	81.960	77.920	79.180	70.709	2,205,498
2022-04-05	82.640	83.320	80.660	81.260	72.567	1,046,902
2022-04-04	80.940	83.380	78.820	82.640	73.799	961,973
2022-04-01	81.660	82.900	80.060	80.460	71.852	2,106,032
2022-03-31	82.440	83.000	80.680	81.460	72.745	687,266
2022-03-30	83.500	83.780	81.020	82.440	73.621	1,047,239
2022-03-29	79.140	84.260	78.960	83.500	74.567	1,212,987
2022-03-28	75.800	78.480	75.400	77.960	69.620	1,058,320
2022-03-25	77.000	77.560	74.880	75.620	67.530	1,176,555
2022-03-24	81.300	81.500	76.240	76.300	68.137	2,283,677
2022-03-23	85.360	85.900	79.700	80.080	71.513	1,329,832
2022-03-22	85.620	86.000	83.800	85.140	76.032	675,136
2022-03-21	84.500	86.380	84.380	85.340	76.210	1,034,172
2022-03-18	84.420	85.720	83.040	84.560	75.514	1,048,285
2022-03-17	86.500	86.500	83.520	83.700	74.746	944,426
2022-03-16	84.960	85.860	83.020	85.440	76.300	1,407,216
2022-03-15	83.040	83.040	79.080	81.700	72.960	1,232,455
2022-03-14	82.000	84.900	81.460	83.620	74.674	1,094,042
2022-03-11	81.920	82.540	80.280	81.140	72.460	1,779,420
2022-03-10	85.400	86.020	80.780	80.860	72.210	1,155,781
2022-03-09	82.500	84.840	81.640	84.840	75.764	1,112,076
2022-03-08	78.000	81.680	77.060	80.000	71.442	881,486
2022-03-07	77.400	81.100	75.120	78.540	70.138	1,534,858
2022-03-04	81.860	84.060	80.040	80.480	71.870	2,389,132
2022-03-03	86.280	87.580	83.020	83.080	74.192	789,764
2022-03-02	86.900	88.120	84.320	86.540	77.282	1,583,204
2022-03-01	91.600	91.660	86.820	86.980	77.675	928,286
2022-02-28	87.340	92.040	87.340	92.040	82.194	1,226,333
2022-02-25	88.980	89.760	86.220	89.000	79.479	1,420,895
2022-02-24	85.420	88.300	83.000	87.840	78.443	2,238,334
2022-02-23	92.680	94.100	89.840	90.500	80.818	958,969
2022-02-22	89.200	93.800	88.940	92.140	82.283	846,457
2022-02-21	93.740	94.560	89.220	90.780	81.068	1,495,082
2022-02-18	96.440	97.260	93.200	93.740	83.712	983,265
2022-02-17	99.260	100.05	96.720	96.720	86.373	1,185,804
2022-02-16	100.60	101.05	98.660	99.440	88.802	687,461
2022-02-15	97.220	100.45	96.960	99.780	89.106	750,926
2022-02-14	96.320	97.720	94.680	97.220	86.819	1,545,214
2022-02-11	100.25	101.25	98.760	99.600	88.945	883,869
2022-02-10	102.00	102.90	100.55	101.85	90.954	966,700
2022-02-09	99.360	102.95	98.940	101.05	90.240	1,936,343
2022-02-08	98.800	99.780	96.740	98.140	87.641	1,240,363
2022-02-07	100.00	100.65	97.820	98.500	87.962	716,702
2022-02-04	103.50	103.80	99.220	99.620	88.963	1,175,453
2022-02-03	103.50	104.85	102.50	103.50	92.428	1,945,356
2022-02-02	102.55	104.60	101.55	103.40	92.338	1,721,352
2022-02-01	103.65	105.30	101.55	102.30	91.356	1,269,946
2022-01-31	107.65	108.25	100.65	102.30	91.356	1,422,384
2022-01-28	105.95	105.95	102.45	105.95	94.615	1,902,525
2022-01-27	109.55	109.55	98.200	106.30	94.928	4,099,973
2022-01-26	101.20	102.90	100.50	101.60	90.731	2,010,897
2022-01-25	101.60	102.75	98.000	100.10	89.391	1,818,301
2022-01-24	105.00	105.55	99.360	100.35	89.615	1,327,246
2022-01-21	106.00	107.20	104.55	105.65	94.348	685,107
2022-01-20	108.10	108.75	106.70	108.15	96.580	1,097,384
2022-01-19	106.95	108.85	106.00	107.20	95.732	1,322,918
2022-01-18	112.90	112.90	107.40	107.95	96.402	1,067,129
2022-01-17	112.95	114.00	110.85	113.15	101.05	385,323
2022-01-14	115.00	115.95	112.10	112.95	100.87	702,657
2022-01-13	118.90	119.05	115.90	116.65	104.17	710,444

← NewerPage 20 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.