Dometic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	41.92	41.60	40.96	41.14	41.14	-1.62%	3,119
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
Jan 5, 2026	48.20	48.00	48.00	48.00	48.00	0.13%	102
Jan 2, 2026	46.50	48.40	47.30	47.94	47.94	2.83%	30,442
Dec 30, 2025	46.58	46.68	45.90	46.62	46.62	0.41%	2,042
Dec 29, 2025	45.78	46.43	45.78	46.43	46.43	2.11%	989
Dec 23, 2025	46.03	46.06	45.47	45.47	45.47	-1.20%	34,967
Dec 22, 2025	45.51	46.20	45.02	46.02	46.02	1.14%	6,750
Dec 19, 2025	45.02	45.50	44.81	45.50	45.50	0.09%	11,384
Dec 18, 2025	45.08	45.46	44.42	45.46	45.46	0.58%	73,247
Dec 17, 2025	45.53	45.86	45.10	45.20	45.20	-1.61%	9,888
Dec 16, 2025	45.23	46.10	44.88	45.94	45.94	1.28%	100,387
Dec 15, 2025	47.79	48.02	45.32	45.36	45.36	-6.51%	85,038
Dec 12, 2025	46.83	48.78	47.78	48.52	48.52	3.37%	5,806
Dec 11, 2025	45.00	46.94	45.04	46.94	46.94	4.17%	35,127
Dec 10, 2025	44.16	45.13	43.44	45.06	45.06	2.44%	3,537
Dec 9, 2025	44.43	44.04	43.86	43.99	43.99	-0.84%	35,282
Dec 8, 2025	44.38	44.65	43.82	44.36	44.36	-0.89%	1,827
Dec 5, 2025	45.25	45.48	44.64	44.76	44.76	-0.95%	12,934
Dec 4, 2025	44.26	45.22	44.50	45.19	45.19	2.84%	11,297
Dec 3, 2025	43.71	44.32	43.17	43.94	43.94	1.01%	24,628
Dec 2, 2025	43.56	43.92	43.30	43.50	43.50	0.65%	28,559
Dec 1, 2025	43.46	43.36	42.34	43.22	43.22	-2.13%	5,556
Nov 28, 2025	41.74	44.16	42.40	44.16	44.16	6.36%	21,929
Nov 27, 2025	41.37	41.82	41.43	41.52	41.52	1.27%	627,428