Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	37.760	37.760	36.140	36.920	36.920	1,020,894
2026-02-02	37.780	38.140	37.120	37.880	37.880	796,446
2026-01-30	38.500	39.520	37.960	38.400	38.400	1,662,209
2026-01-29	39.500	39.500	37.460	38.560	38.560	2,227,830
2026-01-28	43.020	43.420	38.800	39.560	39.560	6,315,796
2026-01-27	47.780	48.060	47.160	47.820	47.820	490,229
2026-01-26	49.600	49.600	47.200	48.180	48.180	629,209
2026-01-23	50.250	50.350	49.460	49.860	49.860	394,491
2026-01-22	49.260	50.900	49.260	50.100	50.100	671,922
2026-01-21	47.600	48.640	46.900	48.380	48.380	578,803
2026-01-20	47.500	48.060	47.180	47.680	47.680	413,202
2026-01-19	47.700	49.200	46.920	47.800	47.800	681,722
2026-01-16	49.900	50.200	48.540	49.040	49.040	1,273,503
2026-01-15	48.840	50.150	48.380	49.920	49.920	1,540,736
2026-01-14	48.500	49.240	47.460	48.960	48.960	467,020
2026-01-13	47.880	48.700	46.860	48.480	48.480	275,439
2026-01-12	48.640	48.640	47.520	47.900	47.900	547,482
2026-01-09	47.500	49.560	47.200	48.640	48.640	820,405
2026-01-08	48.660	48.660	46.580	47.300	47.300	1,247,848
2026-01-07	48.480	48.820	47.500	48.660	48.660	363,653
2026-01-05	47.920	48.460	47.060	47.240	47.240	495,429
2026-01-02	46.860	48.740	46.680	47.920	47.920	682,318
2025-12-30	46.680	46.860	45.880	46.860	46.860	489,492
2025-12-29	45.700	46.740	45.340	46.740	46.740	255,024
2025-12-23	46.000	46.260	45.240	45.580	45.580	284,399
2025-12-22	45.500	46.280	44.880	46.000	46.000	379,093
2025-12-19	45.000	45.640	44.800	45.540	45.540	467,869
2025-12-18	45.280	45.460	44.160	45.460	45.460	318,514
2025-12-17	45.860	45.860	44.940	45.280	45.280	481,893
2025-12-16	45.320	46.600	44.700	45.860	45.860	540,313
2025-12-15	48.500	48.860	45.240	45.300	45.300	1,213,926
2025-12-12	46.800	48.900	46.800	48.520	48.520	2,106,455
2025-12-11	44.760	47.180	44.700	46.900	46.900	907,696
2025-12-10	44.000	45.180	43.160	45.080	45.080	440,962
2025-12-09	44.480	44.480	43.480	44.000	44.000	550,116
2025-12-08	44.480	44.880	43.720	44.480	44.480	464,210
2025-12-05	45.260	45.760	44.560	44.760	44.760	206,147
2025-12-04	44.060	45.360	43.760	45.360	45.360	475,905
2025-12-03	43.880	44.460	43.180	44.060	44.060	512,702
2025-12-02	43.440	43.940	43.200	43.440	43.440	505,897
2025-12-01	43.700	43.700	42.160	43.440	43.440	448,676
2025-11-28	41.580	44.160	41.560	44.160	44.160	2,042,626
2025-11-27	41.740	42.120	41.220	41.480	41.480	654,487
2025-11-26	42.000	42.000	40.860	41.000	41.000	370,861
2025-11-25	41.000	41.960	40.600	41.860	41.860	611,837
2025-11-24	40.740	41.080	40.200	41.020	41.020	768,379
2025-11-21	39.060	40.100	38.760	40.100	40.100	482,172
2025-11-20	40.700	40.700	39.300	39.460	39.460	355,532
2025-11-19	39.660	40.300	39.410	40.100	40.100	614,076
2025-11-18	40.500	40.500	39.640	39.740	39.740	753,308
2025-11-17	41.520	41.840	41.040	41.180	41.180	409,225
2025-11-14	42.300	42.300	41.400	41.560	41.560	495,576
2025-11-13	43.360	43.600	42.540	42.540	42.540	452,763
2025-11-12	43.480	43.920	43.120	43.440	43.440	555,200
2025-11-11	43.600	43.620	42.660	43.440	43.440	548,207
2025-11-10	43.060	43.900	43.040	43.220	43.220	437,982
2025-11-07	43.540	43.700	42.740	43.000	43.000	554,541
2025-11-06	43.860	44.780	43.060	43.060	43.060	486,718
2025-11-05	44.300	44.640	43.700	44.340	44.340	595,064
2025-11-04	44.560	44.960	44.200	44.500	44.500	653,457

← NewerPage 4 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.