Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	55.700	56.800	55.450	56.500	54.365	340,412
2025-02-14	56.550	57.000	55.900	55.900	53.788	381,352
2025-02-13	55.800	56.450	55.250	56.300	54.172	314,294
2025-02-12	54.000	55.700	53.750	55.050	52.970	616,713
2025-02-11	53.750	54.100	53.500	53.900	51.863	478,823
2025-02-10	53.950	54.550	53.700	54.300	52.248	330,678
2025-02-07	54.600	55.000	53.650	54.300	52.248	548,063
2025-02-06	54.500	54.900	53.800	54.350	52.296	408,493
2025-02-05	55.050	55.200	53.950	54.200	52.152	349,556
2025-02-04	55.100	55.350	54.350	55.050	52.970	319,471
2025-02-03	54.250	55.300	53.650	55.300	53.210	736,450
2025-01-31	58.050	58.050	56.100	56.500	54.365	500,878
2025-01-30	57.700	58.200	56.000	57.650	55.471	709,964
2025-01-29	61.000	61.000	55.750	57.300	55.135	1,227,503
2025-01-28	54.050	55.450	53.850	54.850	52.777	390,795
2025-01-27	53.000	54.250	52.250	54.050	52.007	300,478
2025-01-24	53.150	54.350	52.900	53.350	51.334	694,762
2025-01-23	52.200	53.000	51.900	53.000	50.997	518,953
2025-01-22	53.150	53.400	51.150	52.200	50.227	653,120
2025-01-21	52.300	53.200	51.700	53.200	51.190	248,347
2025-01-20	52.500	53.000	51.600	52.550	50.564	422,573
2025-01-17	51.200	52.200	50.950	52.000	50.035	419,829
2025-01-16	51.200	51.650	49.980	50.800	48.880	314,227
2025-01-15	49.540	50.400	49.200	50.400	48.495	762,447
2025-01-14	49.320	50.300	49.220	49.540	47.668	529,037
2025-01-13	48.080	48.860	47.800	48.600	46.763	476,173
2025-01-10	47.740	49.080	47.580	48.200	46.379	1,085,824
2025-01-09	49.000	49.160	47.980	48.040	46.225	904,463
2025-01-08	52.300	52.550	48.780	49.000	47.148	884,740
2025-01-07	53.100	54.350	52.400	52.550	50.564	293,353
2025-01-03	52.400	53.300	52.400	53.100	51.093	254,107
2025-01-02	52.150	53.450	52.150	53.200	51.190	226,899
2024-12-30	52.500	52.500	51.850	52.000	50.035	195,166
2024-12-27	52.100	52.950	52.100	52.500	50.516	223,406
2024-12-23	51.550	52.400	51.300	52.000	50.035	275,171
2024-12-20	52.450	52.900	51.400	52.450	50.468	639,828
2024-12-19	54.500	54.850	52.300	52.400	50.420	577,746
2024-12-18	53.600	55.050	53.600	55.000	52.922	292,640
2024-12-17	54.250	54.700	53.750	53.850	51.815	357,447
2024-12-16	53.900	54.500	53.150	54.350	52.296	551,021
2024-12-13	54.000	55.700	53.900	53.900	51.863	442,444
2024-12-12	56.800	58.000	53.650	54.050	52.007	1,098,074
2024-12-11	56.600	57.400	56.250	56.750	54.605	637,155
2024-12-10	57.400	57.400	55.400	56.600	54.461	1,198,069
2024-12-09	56.700	58.450	56.650	57.600	55.423	916,588
2024-12-06	55.300	56.700	55.300	56.550	54.413	582,990
2024-12-05	55.550	56.600	55.200	55.350	53.258	785,535
2024-12-04	56.350	57.100	55.000	55.750	53.643	689,441
2024-12-03	55.900	56.700	55.250	56.250	54.124	491,578
2024-12-02	54.950	56.300	54.550	55.900	53.788	321,766
2024-11-29	55.250	55.250	54.350	55.250	53.162	745,581
2024-11-28	55.450	55.950	54.800	55.200	53.114	461,685
2024-11-27	54.900	55.600	54.350	55.450	53.355	317,195
2024-11-26	55.550	55.550	53.850	54.550	52.489	697,281
2024-11-25	54.450	56.000	54.450	55.850	53.739	634,302
2024-11-22	52.100	53.650	51.750	53.500	51.478	355,575
2024-11-21	51.850	52.200	50.900	52.150	50.179	471,316
2024-11-20	53.000	53.450	51.400	51.400	49.458	486,644
2024-11-19	54.650	55.350	52.600	52.850	50.853	614,253
2024-11-18	56.500	57.000	54.650	54.750	52.681	580,186

← NewerPage 8 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.