Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	39.120	39.340	38.520	39.140	39.140	677,698
2025-05-14	38.960	40.840	38.960	39.320	39.320	1,785,580
2025-05-13	38.620	39.200	38.060	38.760	38.760	1,188,090
2025-05-12	35.720	38.840	35.720	38.340	38.340	1,704,033
2025-05-09	34.320	35.760	34.320	34.940	34.940	1,136,035
2025-05-08	34.080	34.600	33.380	33.980	33.980	1,385,885
2025-05-07	34.080	34.200	33.080	33.520	33.520	754,678
2025-05-06	33.500	34.300	33.060	33.900	33.900	557,512
2025-05-05	34.360	34.740	33.140	33.500	33.500	924,622
2025-05-02	35.160	35.560	34.060	34.400	34.400	1,157,801
2025-04-30	33.100	35.140	32.740	34.740	34.740	954,716
2025-04-29	34.560	34.780	32.640	32.960	32.960	1,154,267
2025-04-28	36.300	36.440	34.660	34.720	34.720	1,206,651
2025-04-25	35.020	37.920	34.500	36.300	36.300	2,235,641
2025-04-24	33.420	35.440	32.520	34.800	34.800	2,044,982
2025-04-23	33.660	35.220	33.060	35.220	35.220	1,205,209
2025-04-22	32.020	32.780	31.240	32.780	32.780	665,788
2025-04-17	32.040	32.540	31.740	32.020	32.020	390,362
2025-04-16	32.660	32.660	31.540	32.560	32.560	780,480
2025-04-15	33.660	34.660	33.560	34.400	33.100	1,330,195
2025-04-14	33.740	34.380	33.020	33.680	32.407	879,090
2025-04-11	33.140	33.140	31.800	32.560	31.330	967,417
2025-04-10	37.500	38.020	32.800	32.900	31.657	2,479,625
2025-04-09	34.860	34.860	31.880	31.960	30.752	4,026,053
2025-04-08	35.620	36.420	34.500	35.800	34.447	849,656
2025-04-07	35.020	37.500	33.920	34.820	33.504	2,047,579
2025-04-04	39.700	40.420	37.740	38.600	37.141	1,580,871
2025-04-03	41.160	41.880	39.800	39.820	38.315	992,713
2025-04-02	41.140	42.580	40.500	42.540	40.932	506,920
2025-04-01	42.680	42.940	41.460	41.540	39.970	908,850
2025-03-31	44.080	44.080	42.060	42.620	41.009	840,242
2025-03-28	44.000	45.080	43.920	44.400	42.722	541,097
2025-03-27	46.760	46.760	43.980	44.500	42.818	884,317
2025-03-26	48.640	48.640	46.600	46.820	45.051	586,557
2025-03-25	49.020	49.020	47.420	48.640	46.802	479,165
2025-03-24	48.340	49.220	47.040	48.980	47.129	638,696
2025-03-21	51.000	51.000	47.640	48.080	46.263	1,255,388
2025-03-20	49.140	51.200	49.140	51.050	49.121	650,261
2025-03-19	48.000	49.820	48.000	49.140	47.283	872,404
2025-03-18	46.700	48.360	46.700	48.060	46.244	1,808,825
2025-03-17	46.040	46.880	45.880	46.640	44.877	550,998
2025-03-14	45.340	46.620	45.340	46.000	44.262	518,038
2025-03-13	45.440	46.140	45.020	45.440	43.723	293,383
2025-03-12	46.560	46.760	45.380	45.440	43.723	411,631
2025-03-11	48.400	48.620	45.580	45.820	44.088	789,168
2025-03-10	49.060	49.400	48.400	48.400	46.571	292,982
2025-03-07	48.260	48.900	47.660	48.680	46.840	301,309
2025-03-06	48.580	49.600	48.260	48.500	46.667	692,314
2025-03-05	48.300	49.760	48.220	48.500	46.667	724,175
2025-03-04	49.740	49.940	47.540	47.620	45.820	628,299
2025-03-03	51.150	51.850	50.550	50.550	48.640	460,103
2025-02-28	50.300	51.600	50.300	51.150	49.217	551,807
2025-02-27	53.500	53.650	51.400	51.600	49.650	489,588
2025-02-26	52.700	55.300	52.700	53.650	51.623	399,447
2025-02-25	52.900	53.250	52.250	52.500	50.516	540,270
2025-02-24	54.250	54.550	52.950	53.450	51.430	262,104
2025-02-21	54.200	55.050	54.000	54.150	52.104	332,440
2025-02-20	53.650	54.800	53.650	54.000	51.959	239,615
2025-02-19	55.750	56.450	53.200	53.950	51.911	954,548
2025-02-18	54.950	56.200	54.700	55.850	53.739	451,748

← NewerPage 7 of 21 · 1,258 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.