Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	31.700	31.700	30.880	31.200	31.200	281,827
2026-04-29	32.060	32.460	31.440	31.440	31.440	603,579
2026-04-28	32.100	32.560	31.500	31.700	31.700	486,589
2026-04-27	31.700	32.900	31.700	32.020	32.020	763,564
2026-04-24	32.660	32.780	31.100	31.600	31.600	1,738,521
2026-04-23	31.360	33.220	31.020	32.940	32.940	2,321,465
2026-04-22	30.400	30.700	28.840	29.560	29.560	1,424,071
2026-04-21	30.720	30.880	30.080	30.480	30.480	684,753
2026-04-20	30.500	30.800	30.200	30.560	30.560	793,788
2026-04-17	30.200	31.720	29.540	31.360	31.360	854,859
2026-04-16	30.500	30.920	29.920	30.220	30.220	970,990
2026-04-15	31.120	31.660	30.040	30.120	30.120	1,486,131
2026-04-14	28.460	29.080	28.160	28.720	28.720	563,493
2026-04-13	28.700	28.700	28.140	28.460	28.460	459,365
2026-04-10	28.540	29.260	27.980	29.000	29.000	651,170
2026-04-09	28.340	28.420	27.740	28.100	28.100	988,518
2026-04-08	27.860	29.000	27.780	28.540	28.540	1,016,810
2026-04-07	26.260	26.880	26.140	26.400	26.400	1,305,188
2026-04-02	26.200	26.200	25.320	25.800	25.800	571,652
2026-04-01	26.020	26.820	25.920	26.820	26.820	851,649
2026-03-31	25.000	26.060	24.940	25.620	25.620	515,174
2026-03-30	24.740	25.200	24.400	24.900	24.900	1,221,621
2026-03-27	25.460	25.520	24.640	24.780	24.780	1,218,266
2026-03-26	25.540	25.780	25.020	25.460	25.460	1,104,106
2026-03-25	25.960	26.200	25.120	25.500	25.500	1,005,081
2026-03-24	25.520	25.660	24.780	25.640	25.640	629,202
2026-03-23	23.780	25.860	23.280	25.160	25.160	1,567,045
2026-03-20	25.300	25.300	23.900	24.320	24.320	1,209,351
2026-03-19	25.620	25.780	24.960	24.960	24.960	1,386,650
2026-03-18	26.900	27.080	25.680	25.900	25.900	782,711
2026-03-17	27.800	27.800	26.600	26.600	26.600	981,404
2026-03-16	27.500	28.260	26.900	27.820	27.820	1,181,414
2026-03-13	27.260	28.580	26.720	27.160	27.160	3,119,487
2026-03-12	33.100	33.940	23.780	26.800	26.800	5,957,795
2026-03-11	33.700	33.940	33.100	33.100	33.100	727,006
2026-03-10	33.800	34.180	33.360	33.700	33.700	1,072,910
2026-03-09	34.540	34.540	32.500	32.980	32.980	1,691,776
2026-03-06	36.020	36.020	34.380	34.700	34.700	631,312
2026-03-05	35.720	35.920	35.200	35.520	35.520	743,922
2026-03-04	34.520	36.180	34.320	35.760	35.760	740,865
2026-03-03	35.000	35.300	33.940	34.520	34.520	2,445,489
2026-03-02	36.660	36.660	35.340	35.520	35.520	1,579,056
2026-02-27	38.180	38.500	37.440	37.760	37.760	829,067
2026-02-26	38.060	38.340	37.220	38.180	38.180	851,562
2026-02-25	40.080	40.140	37.840	37.940	37.940	932,011
2026-02-24	40.780	40.800	39.700	39.760	39.760	527,807
2026-02-23	40.660	41.720	39.880	39.880	39.880	584,038
2026-02-20	40.480	41.900	40.280	40.840	40.840	737,074
2026-02-19	40.660	41.420	40.160	40.520	40.520	630,108
2026-02-18	40.840	40.880	40.200	40.540	40.540	813,268
2026-02-17	40.580	41.000	40.180	40.640	40.640	461,183
2026-02-16	40.400	41.200	39.980	40.580	40.580	622,483
2026-02-13	41.000	41.140	40.000	40.400	40.400	791,211
2026-02-12	41.540	41.880	40.920	41.140	41.140	419,284
2026-02-11	42.120	42.380	41.200	41.400	41.400	992,858
2026-02-10	40.120	42.460	39.640	41.980	41.980	1,157,815
2026-02-09	40.660	40.760	39.900	40.000	40.000	723,148
2026-02-06	39.160	41.100	38.360	40.400	40.400	1,087,054
2026-02-05	38.100	39.160	37.800	39.160	39.160	1,525,790
2026-02-04	37.100	38.640	36.760	38.060	38.060	1,188,664

← NewerPage 3 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.