Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	46.260	46.880	44.980	44.980	44.980	841,120
2025-10-31	46.680	47.780	46.660	46.700	46.700	542,210
2025-10-30	46.580	47.520	46.400	46.720	46.720	698,796
2025-10-29	47.780	47.780	46.580	46.700	46.700	619,764
2025-10-28	48.400	48.700	47.300	47.780	47.780	448,087
2025-10-27	49.880	50.400	48.360	48.640	48.640	693,731
2025-10-24	50.750	50.950	48.680	49.540	49.540	999,884
2025-10-23	49.800	53.500	48.600	50.750	50.750	2,109,818
2025-10-22	54.000	55.450	53.500	55.100	55.100	1,379,999
2025-10-21	53.000	54.050	52.350	53.900	53.900	684,787
2025-10-20	52.500	53.000	51.750	53.000	53.000	672,309
2025-10-17	50.400	52.000	49.120	52.000	52.000	593,234
2025-10-16	49.840	50.750	49.300	50.300	50.300	420,749
2025-10-15	49.360	50.550	49.200	49.520	49.520	523,848
2025-10-14	49.880	49.880	48.220	48.660	48.660	464,786
2025-10-13	50.000	51.450	49.100	49.440	49.440	599,002
2025-10-10	49.000	49.800	47.860	48.020	48.020	230,023
2025-10-09	49.080	49.740	48.700	49.020	49.020	146,686
2025-10-08	49.540	49.920	48.920	49.080	49.080	273,519
2025-10-07	50.950	51.300	49.180	49.540	49.540	451,300
2025-10-06	51.000	51.450	50.400	51.000	51.000	388,791
2025-10-03	49.400	51.450	49.400	51.450	51.450	550,534
2025-10-02	49.360	50.000	48.480	49.280	49.280	458,240
2025-10-01	48.840	49.820	48.740	49.060	49.060	336,259
2025-09-30	49.480	49.560	48.480	49.100	49.100	380,678
2025-09-29	49.740	50.450	48.260	49.460	49.460	445,817
2025-09-26	49.300	50.350	49.020	49.560	49.560	1,131,935
2025-09-25	48.140	49.860	47.560	49.100	49.100	1,669,975
2025-09-24	48.340	49.140	47.660	48.080	48.080	1,107,438
2025-09-23	48.180	49.020	47.680	48.460	48.460	478,878
2025-09-22	47.960	48.480	47.600	48.100	48.100	439,022
2025-09-19	50.950	51.000	47.400	47.920	47.920	1,269,410
2025-09-18	50.500	51.300	50.100	50.750	50.750	322,434
2025-09-17	50.400	51.000	50.250	50.400	50.400	324,301
2025-09-16	50.000	51.600	49.980	50.400	50.400	468,025
2025-09-15	49.520	51.050	49.240	50.000	50.000	656,139
2025-09-12	49.100	49.700	48.860	49.260	49.260	296,704
2025-09-11	49.080	49.580	48.700	49.180	49.180	301,015
2025-09-10	49.980	50.350	49.560	49.660	49.660	578,964
2025-09-09	50.600	51.200	49.560	50.000	50.000	306,429
2025-09-08	51.000	51.600	50.600	51.100	51.100	470,423
2025-09-05	51.200	52.000	50.650	51.050	51.050	449,684
2025-09-04	51.000	51.450	50.750	51.100	51.100	224,471
2025-09-03	52.000	53.000	51.050	51.250	51.250	664,708
2025-09-02	52.550	53.150	51.150	51.900	51.900	504,325
2025-09-01	52.900	53.250	52.400	52.850	52.850	390,450
2025-08-29	53.100	53.650	52.200	52.850	52.850	609,254
2025-08-28	54.100	54.450	53.150	53.300	53.300	523,961
2025-08-27	53.650	54.200	53.300	53.500	53.500	392,550
2025-08-26	55.950	55.950	53.400	53.500	53.500	1,654,141
2025-08-25	58.200	58.450	55.750	55.750	55.750	771,145
2025-08-22	55.800	58.200	55.800	58.200	58.200	868,969
2025-08-21	55.400	56.400	55.300	55.650	55.650	510,489
2025-08-20	55.000	55.950	54.750	55.800	55.800	615,794
2025-08-19	53.300	56.100	53.250	55.650	55.650	611,259
2025-08-18	54.550	54.900	52.800	53.150	53.150	2,688,967
2025-08-15	53.750	55.350	53.700	54.500	54.500	889,903
2025-08-14	51.900	53.900	51.900	53.400	53.400	841,755
2025-08-13	51.800	52.050	51.250	51.950	51.950	239,741
2025-08-12	51.400	52.250	50.250	51.800	51.800	382,965

← NewerPage 5 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.