Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	56.900	57.450	56.500	56.500	54.365	393,196
2024-11-14	57.300	57.650	56.600	57.350	55.183	983,218
2024-11-13	59.050	59.050	56.800	57.300	55.135	702,628
2024-11-12	60.400	60.550	58.650	58.650	56.434	464,935
2024-11-11	61.700	62.450	60.000	60.550	58.262	813,569
2024-11-08	61.400	61.950	60.200	61.150	58.839	461,915
2024-11-07	58.150	62.100	58.150	61.400	59.080	632,382
2024-11-06	57.250	60.450	57.250	57.900	55.712	1,754,495
2024-11-05	57.850	58.100	56.550	56.750	54.605	288,194
2024-11-04	57.000	58.900	56.600	57.500	55.327	554,816
2024-11-01	57.850	58.150	56.100	56.100	53.980	256,512
2024-10-31	58.000	58.400	57.650	57.850	55.664	359,257
2024-10-30	58.400	59.150	58.150	58.150	55.953	504,209
2024-10-29	59.650	59.900	58.400	58.400	56.193	667,373
2024-10-28	57.850	59.550	57.850	58.950	56.722	525,370
2024-10-25	58.600	58.600	57.200	57.750	55.568	490,041
2024-10-24	58.700	60.000	57.100	58.650	56.434	690,528
2024-10-23	56.950	63.450	56.500	58.700	56.482	825,832
2024-10-22	60.450	61.300	59.850	60.500	58.214	730,778
2024-10-21	60.350	61.650	60.350	60.450	58.166	245,963
2024-10-18	60.000	61.500	60.000	60.650	58.358	475,956
2024-10-17	59.350	60.450	59.350	60.150	57.877	314,222
2024-10-16	59.700	60.150	58.700	59.950	57.684	208,194
2024-10-15	59.500	59.600	58.350	59.600	57.348	352,707
2024-10-14	58.100	59.450	58.050	59.450	57.203	421,638
2024-10-11	58.000	58.450	57.600	58.100	55.904	197,692
2024-10-10	59.300	59.300	57.200	58.050	55.856	230,231
2024-10-09	57.800	58.700	57.500	58.550	56.337	305,111
2024-10-08	58.000	58.000	57.050	57.800	55.616	352,823
2024-10-07	59.100	59.150	57.800	58.500	56.289	160,064
2024-10-04	59.000	59.500	58.300	59.000	56.770	291,454
2024-10-03	59.000	59.000	57.750	58.500	56.289	287,100
2024-10-02	60.000	60.000	58.750	59.000	56.770	210,451
2024-10-01	60.200	60.900	59.400	59.900	57.636	206,237
2024-09-30	60.450	60.450	59.150	60.400	58.117	340,261
2024-09-27	60.000	60.950	59.500	60.450	58.166	390,339
2024-09-26	58.100	60.300	58.100	59.950	57.684	480,700
2024-09-25	57.500	58.200	57.200	58.100	55.904	341,926
2024-09-24	58.150	59.050	57.500	57.800	55.616	504,640
2024-09-23	57.450	58.100	57.000	57.900	55.712	458,690
2024-09-20	58.800	59.000	57.850	57.850	55.664	586,780
2024-09-19	56.600	59.700	56.400	59.000	56.770	1,325,946
2024-09-18	56.200	57.800	55.150	56.400	54.269	1,283,915
2024-09-17	55.550	57.800	54.600	56.200	54.076	4,274,629
2024-09-16	64.000	64.000	63.050	63.450	61.052	274,987
2024-09-13	62.700	64.250	62.700	63.950	61.533	348,178
2024-09-12	63.750	64.050	62.350	62.550	60.186	458,722
2024-09-11	64.150	64.800	62.050	62.100	59.753	850,130
2024-09-10	65.150	67.250	64.050	64.150	61.726	223,952
2024-09-09	64.550	65.200	64.400	65.000	62.544	320,765
2024-09-06	66.500	66.500	64.500	64.550	62.111	215,846
2024-09-05	66.500	66.500	65.550	65.950	63.458	219,832
2024-09-04	64.600	66.400	64.450	65.650	63.169	380,725
2024-09-03	68.100	68.400	65.400	65.400	62.929	962,383
2024-09-02	69.900	70.000	66.700	68.150	65.575	721,673
2024-08-30	70.400	70.400	69.400	69.850	67.210	631,718
2024-08-29	69.150	69.650	68.850	69.250	66.633	576,615
2024-08-28	70.200	70.650	68.850	68.850	66.248	390,337
2024-08-27	70.900	71.000	69.900	70.100	67.451	487,169
2024-08-26	70.050	71.450	70.050	71.050	68.365	471,503

← NewerPage 9 of 22 · 1,262 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.