Dometic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	27.61	27.43	26.64	26.90	26.90	-2.73%	24,863
Mar 16, 2026	27.61	28.21	27.30	27.65	27.65	-0.64%	126,982
Mar 13, 2026	27.34	28.54	26.78	27.83	27.83	-8.16%	56,591
Mar 12, 2026	33.18	33.88	23.86	30.30	30.30	-9.48%	1,234,244
Mar 11, 2026	33.37	33.77	33.22	33.48	33.48	-0.97%	2,430
Mar 10, 2026	33.90	34.08	33.42	33.80	33.80	2.47%	13,414
Mar 9, 2026	34.15	34.56	32.59	32.99	32.99	-4.93%	150,470
Mar 6, 2026	35.77	35.60	34.58	34.70	34.70	-2.83%	6,505
Mar 5, 2026	35.67	35.83	35.26	35.71	35.71	-0.64%	16,220
Mar 4, 2026	34.58	36.10	34.54	35.94	35.94	4.31%	6,511
Mar 3, 2026	35.22	34.80	34.00	34.45	34.45	-3.82%	29,393
Mar 2, 2026	36.67	36.48	35.38	35.82	35.82	-5.18%	145,363
Feb 27, 2026	38.29	38.28	37.44	37.78	37.78	-0.53%	40,956
Feb 26, 2026	38.19	38.08	37.28	37.98	37.98	0.11%	98,942
Feb 25, 2026	40.63	39.84	37.84	37.94	37.94	-6.09%	10,748
Feb 24, 2026	40.51	40.68	39.72	40.40	40.40	1.03%	54,049
Feb 23, 2026	40.63	41.60	39.90	39.99	39.99	-2.62%	9,095
Feb 20, 2026	40.47	41.74	40.48	41.07	41.07	0.95%	5,774
Feb 19, 2026	40.90	41.16	40.24	40.68	40.68	-0.06%	9,988
Feb 18, 2026	41.06	40.88	40.26	40.70	40.70	-0.34%	5,832
Feb 17, 2026	40.59	40.88	40.50	40.84	40.84	0.19%	1,047
Feb 16, 2026	40.41	40.86	40.12	40.76	40.76	1.05%	33,328
Feb 13, 2026	41.10	40.62	40.14	40.34	40.34	-2.70%	31,892
Feb 12, 2026	41.92	41.60	40.96	41.46	41.46	-0.85%	3,476
Feb 11, 2026	42.15	42.21	41.24	41.82	41.82	0.14%	24,110
Feb 10, 2026	40.10	42.44	40.00	41.76	41.76	3.19%	45,477
Feb 9, 2026	40.57	40.67	40.02	40.47	40.47	-0.07%	21,595
Feb 6, 2026	39.26	41.00	38.80	40.50	40.50	4.23%	27,751
Feb 5, 2026	38.11	38.85	37.86	38.85	38.85	1.81%	19,362
Feb 4, 2026	37.29	38.66	36.86	38.16	38.16	3.92%	3,565
Feb 3, 2026	37.76	37.34	36.18	36.72	36.72	-3.06%	159,262
Feb 2, 2026	37.55	38.12	37.20	37.88	37.88	-1.56%	101,641
Jan 30, 2026	38.40	39.36	38.30	38.48	38.48	0.93%	24,367
Jan 29, 2026	39.40	39.52	37.58	38.12	38.12	-4.87%	147,794
Jan 28, 2026	43.15	42.96	38.92	40.08	40.08	-15.83%	217,537
Jan 27, 2026	47.87	47.82	47.22	47.61	47.61	-0.52%	22,194
Jan 26, 2026	49.37	48.96	47.44	47.86	47.86	-3.81%	3,552
Jan 23, 2026	49.62	50.05	49.55	49.76	49.76	-1.18%	11,954
Jan 22, 2026	49.19	50.75	49.30	50.35	50.35	4.96%	7,254
Jan 21, 2026	47.30	48.68	47.14	47.97	47.97	0.27%	15,437
Jan 20, 2026	47.44	48.03	47.36	47.84	47.84	-0.39%	10,997
Jan 19, 2026	47.97	49.04	47.30	48.03	48.03	-2.18%	34,428
Jan 16, 2026	49.43	49.79	48.99	49.10	49.10	-1.07%	314
Jan 15, 2026	48.71	50.15	48.48	49.63	49.63	2.02%	7,698
Jan 14, 2026	48.65	49.08	47.82	48.65	48.65	0.93%	6,393
Jan 13, 2026	47.67	48.54	47.03	48.20	48.20	0.20%	5,113
Jan 12, 2026	48.32	48.54	47.74	48.10	48.10	-2.00%	4,010
Jan 9, 2026	47.54	49.09	48.12	49.09	49.09	4.82%	6,962
Jan 8, 2026	48.67	48.09	46.66	46.83	46.83	-3.29%	28,194
Jan 7, 2026	48.24	48.58	48.15	48.42	48.42	0.88%	896,121