Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	52.550	52.600	51.400	51.400	51.400	355,917
2025-08-08	51.650	52.850	51.650	52.450	52.450	359,234
2025-08-07	51.050	52.100	51.050	51.650	51.650	364,097
2025-08-06	51.050	51.950	50.750	50.900	50.900	873,363
2025-08-05	49.460	50.950	49.460	50.750	50.750	2,020,032
2025-08-04	49.560	49.880	48.880	49.080	49.080	678,389
2025-08-01	49.040	49.940	48.540	48.800	48.800	433,112
2025-07-31	49.620	50.500	49.260	49.680	49.680	624,163
2025-07-30	50.200	51.150	49.420	49.520	49.520	353,196
2025-07-29	51.850	52.300	50.350	50.800	50.800	403,229
2025-07-28	53.750	54.250	50.950	51.500	51.500	873,959
2025-07-25	52.200	53.150	51.900	52.750	52.750	695,005
2025-07-24	52.600	52.900	51.800	52.500	52.500	1,039,725
2025-07-23	50.000	52.350	50.000	51.900	51.900	1,099,518
2025-07-22	49.460	50.150	49.000	49.580	49.580	1,028,125
2025-07-21	48.400	50.250	48.300	49.520	49.520	955,070
2025-07-18	49.220	49.800	48.460	48.460	48.460	1,000,121
2025-07-17	48.140	50.250	47.820	49.200	49.200	771,686
2025-07-16	48.500	49.500	47.440	47.940	47.940	1,209,290
2025-07-15	46.000	48.780	43.820	48.180	48.180	2,207,551
2025-07-14	42.440	43.120	42.420	42.940	42.940	416,073
2025-07-11	43.140	43.860	43.100	43.140	43.140	406,982
2025-07-10	43.060	44.480	43.020	44.000	44.000	448,002
2025-07-09	43.400	44.060	42.560	42.860	42.860	613,000
2025-07-08	41.740	43.060	41.600	42.820	42.820	848,313
2025-07-07	42.160	42.160	41.400	41.420	41.420	308,134
2025-07-04	41.800	42.400	41.400	42.140	42.140	387,425
2025-07-03	42.040	42.420	41.540	41.880	41.880	701,940
2025-07-02	40.100	42.380	39.920	41.860	41.860	686,935
2025-07-01	39.220	39.920	39.040	39.880	39.880	325,288
2025-06-30	40.700	40.920	39.400	39.580	39.580	623,408
2025-06-27	38.700	40.540	38.300	40.540	40.540	890,631
2025-06-26	36.260	37.880	36.160	37.820	37.820	625,317
2025-06-25	36.940	37.020	36.040	36.200	36.200	664,191
2025-06-24	36.780	37.620	36.080	36.560	36.560	934,709
2025-06-23	35.020	36.100	35.020	36.040	36.040	1,357,314
2025-06-19	35.280	35.620	35.000	35.540	35.540	1,784,208
2025-06-18	36.220	36.360	35.620	35.780	35.780	456,483
2025-06-17	36.800	37.860	36.120	36.220	36.220	572,734
2025-06-16	36.240	37.180	36.120	36.840	36.840	631,643
2025-06-13	35.600	36.580	35.600	36.280	36.280	810,895
2025-06-12	36.600	37.240	35.880	36.980	36.980	570,714
2025-06-11	38.100	38.300	37.200	37.340	37.340	715,372
2025-06-10	37.320	38.000	36.900	38.000	38.000	522,187
2025-06-09	36.760	37.800	36.760	37.300	37.300	853,465
2025-06-05	37.400	37.760	36.380	36.660	36.660	1,160,160
2025-06-04	37.080	37.720	37.060	37.380	37.380	674,479
2025-06-03	37.780	37.780	36.060	37.080	37.080	583,294
2025-06-02	36.620	37.560	36.320	36.600	36.600	1,018,098
2025-05-30	39.020	39.280	37.100	37.100	37.100	3,043,066
2025-05-28	38.920	39.180	38.500	38.820	38.820	709,588
2025-05-27	38.980	39.220	38.180	38.840	38.840	7,044,476
2025-05-26	38.060	38.660	37.760	38.420	38.420	559,601
2025-05-23	38.180	39.180	36.960	37.820	37.820	1,116,513
2025-05-22	40.000	40.280	37.960	38.060	38.060	2,859,076
2025-05-21	41.500	41.500	39.960	40.520	40.520	800,112
2025-05-20	40.660	41.940	39.540	41.460	41.460	2,058,552
2025-05-19	39.700	40.880	38.800	40.560	40.560	1,125,112
2025-05-16	39.200	40.200	38.780	39.720	39.720	1,101,327
2025-05-15	39.120	39.340	38.520	39.140	39.140	677,698

← NewerPage 6 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.