Dometic Group AB (publ) (STO:DOM)
Sweden · Delayed Price · Currency is SEK 51.80
-1.05 (-1.99%)
Sep 2, 2025, 4:00 PM CET
Dometic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 53.10 | 53.65 | 52.20 | 52.85 | 52.85 | -0.84% | 609,254 |
| Aug 28, 2025 | 54.10 | 54.45 | 53.15 | 53.30 | 53.30 | -0.37% | 523,961 |
| Aug 27, 2025 | 53.65 | 54.20 | 53.30 | 53.50 | 53.50 | - | 392,550 |
| Aug 26, 2025 | 55.95 | 55.95 | 53.40 | 53.50 | 53.50 | -4.04% | 1,654,141 |
| Aug 25, 2025 | 58.20 | 58.45 | 55.75 | 55.75 | 55.75 | -4.21% | 771,145 |
| Aug 22, 2025 | 55.80 | 58.20 | 55.80 | 58.20 | 58.20 | 4.58% | 868,969 |
| Aug 21, 2025 | 55.40 | 56.40 | 55.30 | 55.65 | 55.65 | -0.27% | 510,489 |
| Aug 20, 2025 | 55.00 | 55.95 | 54.75 | 55.80 | 55.80 | 0.27% | 615,794 |
| Aug 19, 2025 | 53.30 | 56.10 | 53.25 | 55.65 | 55.65 | 4.70% | 611,259 |
| Aug 18, 2025 | 54.55 | 54.90 | 52.80 | 53.15 | 53.15 | -2.48% | 2,688,967 |
| Aug 15, 2025 | 53.75 | 55.35 | 53.70 | 54.50 | 54.50 | 2.06% | 889,903 |
| Aug 14, 2025 | 51.90 | 53.90 | 51.90 | 53.40 | 53.40 | 2.79% | 841,755 |
| Aug 13, 2025 | 51.80 | 52.05 | 51.25 | 51.95 | 51.95 | 0.29% | 239,741 |
| Aug 12, 2025 | 51.40 | 52.25 | 50.25 | 51.80 | 51.80 | 0.78% | 382,965 |
| Aug 11, 2025 | 52.55 | 52.60 | 51.40 | 51.40 | 51.40 | -2.00% | 355,917 |
| Aug 8, 2025 | 51.65 | 52.85 | 51.65 | 52.45 | 52.45 | 1.55% | 359,234 |
| Aug 7, 2025 | 51.05 | 52.10 | 51.05 | 51.65 | 51.65 | 1.47% | 364,097 |
| Aug 6, 2025 | 51.05 | 51.95 | 50.75 | 50.90 | 50.90 | 0.30% | 873,363 |
| Aug 5, 2025 | 49.46 | 50.95 | 49.46 | 50.75 | 50.75 | 3.40% | 2,020,032 |
| Aug 4, 2025 | 49.56 | 49.88 | 48.88 | 49.08 | 49.08 | 0.57% | 678,389 |
| Aug 1, 2025 | 49.04 | 49.94 | 48.54 | 48.80 | 48.80 | -1.77% | 433,112 |
| Jul 31, 2025 | 49.62 | 50.50 | 49.26 | 49.68 | 49.68 | 0.32% | 624,163 |
| Jul 30, 2025 | 50.20 | 51.15 | 49.42 | 49.52 | 49.52 | -4.03% | 353,196 |
| Jul 29, 2025 | 51.85 | 52.30 | 50.35 | 51.60 | 51.60 | 0.19% | 403,229 |
| Jul 28, 2025 | 53.75 | 54.25 | 50.95 | 51.50 | 51.50 | -2.37% | 873,959 |
| Jul 25, 2025 | 52.20 | 53.15 | 51.90 | 52.75 | 52.75 | 0.48% | 695,005 |
| Jul 24, 2025 | 52.60 | 52.90 | 51.80 | 52.50 | 52.50 | 1.16% | 1,039,725 |
| Jul 23, 2025 | 50.00 | 52.35 | 50.00 | 51.90 | 51.90 | 4.68% | 1,099,518 |
| Jul 22, 2025 | 49.46 | 50.15 | 49.00 | 49.58 | 49.58 | 0.12% | 1,028,125 |
| Jul 21, 2025 | 48.40 | 50.25 | 48.30 | 49.52 | 49.52 | 2.19% | 955,070 |
| Jul 18, 2025 | 49.22 | 49.80 | 48.46 | 48.46 | 48.46 | -1.50% | 1,000,121 |
| Jul 17, 2025 | 48.14 | 50.25 | 47.82 | 49.20 | 49.20 | 2.63% | 771,686 |
| Jul 16, 2025 | 48.50 | 49.50 | 47.44 | 47.94 | 47.94 | -0.50% | 1,209,290 |
| Jul 15, 2025 | 46.00 | 48.78 | 43.82 | 48.18 | 48.18 | 12.20% | 2,207,551 |
| Jul 14, 2025 | 42.44 | 43.12 | 42.42 | 42.94 | 42.94 | -0.46% | 416,073 |
| Jul 11, 2025 | 43.14 | 43.86 | 43.10 | 43.14 | 43.14 | -1.95% | 406,982 |
| Jul 10, 2025 | 43.06 | 44.48 | 43.02 | 44.00 | 44.00 | 2.66% | 448,002 |
| Jul 9, 2025 | 43.40 | 44.06 | 42.56 | 42.86 | 42.86 | 0.09% | 613,000 |
| Jul 8, 2025 | 41.74 | 43.06 | 41.60 | 42.82 | 42.82 | 3.38% | 848,313 |
| Jul 7, 2025 | 42.16 | 42.16 | 41.40 | 41.42 | 41.42 | -1.71% | 308,134 |
| Jul 4, 2025 | 41.80 | 42.40 | 41.40 | 42.14 | 42.14 | 0.62% | 387,425 |
| Jul 3, 2025 | 42.04 | 42.42 | 41.54 | 41.88 | 41.88 | 0.05% | 701,940 |
| Jul 2, 2025 | 40.10 | 42.38 | 39.92 | 41.86 | 41.86 | 4.96% | 686,935 |
| Jul 1, 2025 | 39.22 | 39.92 | 39.04 | 39.88 | 39.88 | 0.76% | 325,288 |
| Jun 30, 2025 | 40.70 | 40.92 | 39.40 | 39.58 | 39.58 | -2.37% | 623,408 |
| Jun 27, 2025 | 38.70 | 40.54 | 38.30 | 40.54 | 40.54 | 7.19% | 890,631 |
| Jun 26, 2025 | 36.26 | 37.88 | 36.16 | 37.82 | 37.82 | 4.48% | 625,317 |
| Jun 25, 2025 | 36.94 | 37.02 | 36.04 | 36.20 | 36.20 | -0.98% | 664,191 |
| Jun 24, 2025 | 36.78 | 37.62 | 36.08 | 36.56 | 36.56 | 1.44% | 934,709 |
| Jun 23, 2025 | 35.02 | 36.10 | 35.02 | 36.04 | 36.04 | 1.41% | 1,357,314 |