Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	120.00	120.70	116.70	118.90	106.18	613,070
2022-01-11	115.00	120.35	115.00	119.50	106.72	813,450
2022-01-10	117.70	118.00	113.80	114.80	102.52	980,245
2022-01-07	121.00	121.00	115.65	116.65	104.17	1,015,061
2022-01-05	120.40	121.65	120.20	121.10	108.14	424,229
2022-01-04	122.05	123.20	119.45	119.55	106.76	1,852,826
2022-01-03	119.40	123.10	119.35	121.50	108.50	525,924
2021-12-30	119.75	120.60	118.35	118.95	106.22	328,358
2021-12-29	120.70	121.00	119.00	119.80	106.98	334,946
2021-12-28	119.20	120.75	119.20	120.55	107.65	413,140
2021-12-27	117.05	120.30	116.80	119.15	106.40	384,679
2021-12-23	116.50	118.25	116.45	116.95	104.44	409,895
2021-12-22	115.70	117.15	113.50	116.00	103.59	883,399
2021-12-21	116.05	118.80	115.55	117.95	105.33	1,776,039
2021-12-20	112.95	116.20	112.05	114.30	102.07	1,157,119
2021-12-17	116.25	116.25	110.85	114.75	102.47	1,708,012
2021-12-16	116.85	118.45	116.15	116.75	104.26	854,160
2021-12-15	116.30	117.15	114.60	115.35	103.01	1,360,296
2021-12-14	118.25	119.40	115.60	116.30	103.86	880,677
2021-12-13	121.65	122.85	118.50	118.65	105.96	625,400
2021-12-10	120.80	121.70	120.00	120.80	107.88	1,492,949
2021-12-09	123.60	123.75	120.75	121.50	108.50	1,010,049
2021-12-08	123.20	124.10	121.85	123.20	110.02	969,271
2021-12-07	122.55	123.20	121.55	123.20	110.02	502,961
2021-12-06	122.55	123.35	119.45	120.85	107.92	548,770
2021-12-03	125.80	126.00	121.50	121.75	108.73	652,564
2021-12-02	124.00	124.70	120.15	124.70	111.36	1,207,327
2021-12-01	125.45	125.95	120.95	125.55	112.12	1,459,457
2021-11-30	129.10	131.70	123.30	124.15	110.87	2,085,796
2021-11-29	133.55	136.05	130.25	130.65	116.67	847,103
2021-11-26	125.80	133.20	125.80	133.20	118.95	1,060,105
2021-11-25	130.10	132.95	130.05	131.95	117.83	699,134
2021-11-24	132.80	133.45	127.15	129.10	115.29	757,569
2021-11-23	138.00	138.00	131.95	132.60	118.41	807,502
2021-11-22	141.85	142.80	140.90	141.20	126.09	327,667
2021-11-19	143.65	143.65	139.90	141.85	126.67	495,829
2021-11-18	143.45	145.00	140.80	143.05	127.75	554,637
2021-11-17	144.50	145.95	142.80	143.45	128.10	428,268
2021-11-16	141.85	144.70	141.70	144.50	129.04	393,801
2021-11-15	140.80	141.90	140.35	141.65	126.50	279,854
2021-11-12	140.65	142.35	139.20	140.80	125.74	347,582
2021-11-11	137.20	140.75	135.80	140.35	125.34	592,535
2021-11-10	137.70	138.85	136.70	137.35	122.66	629,400
2021-11-09	137.05	139.45	136.30	137.70	122.97	452,628
2021-11-08	138.25	138.45	134.00	137.40	122.70	654,246
2021-11-05	137.10	138.25	135.95	138.25	123.46	296,095
2021-11-04	134.05	138.40	133.50	137.60	122.88	936,777
2021-11-03	131.00	134.55	130.30	133.05	118.82	965,098
2021-11-02	129.05	131.45	128.50	131.00	116.99	745,170
2021-11-01	125.00	130.10	125.00	128.85	115.07	993,275
2021-10-29	123.05	126.30	122.75	124.85	111.49	1,523,329
2021-10-28	124.80	126.85	122.90	123.55	110.33	1,526,406
2021-10-27	125.00	127.35	124.50	124.80	111.45	1,551,280
2021-10-26	126.00	127.40	122.55	125.35	111.94	1,442,581
2021-10-25	131.00	131.45	125.65	125.80	112.34	2,267,588
2021-10-22	137.00	137.35	126.70	133.40	119.13	2,684,671
2021-10-21	138.00	139.00	134.75	136.50	121.90	846,054

← NewerPage 21 of 21 · 1,257 trading days

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.