Dometic Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	22.000	22.020	21.200	21.780	21.780	624,264
2026-10-19	22.000	22.060	21.560	22.000	22.000	769,960
2026-10-16	21.440	22.400	21.180	22.280	22.280	948,700
2026-10-15	20.380	21.480	20.340	21.480	21.480	945,310
2026-10-14	19.750	20.700	19.720	20.400	20.400	874,921
2026-10-13	19.270	19.820	19.250	19.520	19.520	773,184
2026-10-12	19.400	19.640	19.080	19.110	19.110	581,357
2026-10-09	19.090	19.500	19.000	19.200	19.200	798,425
2026-10-08	19.330	19.330	18.980	18.980	18.980	600,326
2026-10-07	19.730	20.220	19.400	19.400	19.400	861,406
2026-10-06	20.120	20.380	19.800	19.900	19.900	439,344
2026-10-05	20.480	20.480	19.800	19.870	19.870	497,478
2026-10-02	21.040	21.600	20.400	20.420	20.420	816,474
2026-10-01	20.680	21.220	20.460	20.460	20.460	508,030
2026-09-30	20.800	21.300	20.700	20.820	20.820	1,328,734
2026-09-29	21.300	21.520	20.820	20.820	20.820	607,340
2026-09-28	21.060	21.540	21.060	21.300	21.300	999,102
2026-09-25	20.900	21.220	20.500	21.040	21.040	580,678
2026-09-24	21.200	21.460	20.660	20.660	20.660	734,559
2026-09-23	21.860	22.080	21.240	21.480	21.480	523,958
2026-09-22	21.200	22.280	21.080	21.860	21.860	623,199
2026-09-21	21.320	21.700	21.200	21.200	21.200	453,065
2026-09-18	22.080	22.240	21.240	21.240	21.240	1,555,266
2026-09-17	21.800	22.220	21.540	22.140	22.140	748,405
2026-09-16	21.420	21.800	21.320	21.660	21.660	1,151,961
2026-09-15	22.300	22.320	21.540	21.540	21.540	1,239,953
2026-09-14	22.440	22.680	22.340	22.480	22.480	476,821
2026-09-11	23.180	23.180	22.100	22.500	22.500	543,889
2026-09-10	22.940	23.320	22.600	22.700	22.700	390,638
2026-09-09	23.240	23.240	22.600	22.940	22.940	3,182,972
2026-09-08	23.560	23.560	23.100	23.300	23.300	596,732
2026-09-07	23.560	23.740	23.300	23.500	23.500	533,350
2026-09-04	23.400	23.700	23.080	23.660	23.660	760,205
2026-09-03	22.300	23.260	22.020	23.260	23.260	1,178,015
2026-09-02	22.460	22.460	21.940	22.080	22.080	631,398
2026-09-01	22.460	23.040	22.300	22.460	22.460	790,635
2026-08-31	22.620	22.860	22.300	22.300	22.300	883,481
2026-08-28	22.060	22.680	22.060	22.620	22.620	838,707
2026-08-27	22.620	22.620	21.960	22.060	22.060	878,598
2026-08-26	22.800	22.820	22.300	22.380	22.380	767,621
2026-08-25	22.980	23.400	22.800	22.800	22.800	497,413
2026-08-24	23.840	23.840	22.900	22.900	22.900	607,641
2026-08-21	23.320	23.880	23.280	23.840	23.840	478,470
2026-08-20	23.660	23.700	23.020	23.240	23.240	395,366
2026-08-19	23.200	23.800	22.940	23.660	23.660	489,288
2026-08-18	23.820	23.820	23.140	23.280	23.280	644,460
2026-08-17	24.180	24.180	23.420	23.700	23.700	824,792
2026-08-14	24.580	24.620	24.060	24.140	24.140	340,128
2026-08-13	23.960	24.680	23.740	24.400	24.400	422,163
2026-08-12	24.300	24.600	23.820	23.960	23.960	395,039
2026-08-11	24.580	24.680	24.300	24.300	24.300	521,161
2026-08-10	24.820	25.040	24.400	24.480	24.480	407,474
2026-08-07	24.280	24.920	24.020	24.780	24.780	544,161
2026-08-06	24.740	24.980	24.560	24.560	24.560	394,105
2026-08-05	24.940	25.020	24.520	24.740	24.740	413,953
2026-08-04	24.520	24.920	24.240	24.860	24.860	518,414
2026-08-03	23.980	24.740	23.980	24.360	24.360	525,964
2026-07-31	24.520	24.700	23.600	23.780	23.780	727,094
2026-07-30	23.820	24.700	23.660	24.440	24.440	1,063,978
2026-07-29	23.700	24.160	23.340	23.800	23.800	1,350,480

Page 1 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.