Dometic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	23.78	25.86	23.28	25.16	25.16	3.45%	1,567,045
Mar 20, 2026	25.30	25.30	23.90	24.32	24.32	-2.56%	1,209,351
Mar 19, 2026	25.62	25.78	24.96	24.96	24.96	-3.63%	1,386,650
Mar 18, 2026	26.90	27.08	25.68	25.90	25.90	-2.63%	782,711
Mar 17, 2026	27.80	27.80	26.60	26.60	26.60	-4.39%	981,404
Mar 16, 2026	27.50	28.26	26.90	27.82	27.82	2.43%	1,181,414
Mar 13, 2026	27.26	28.58	26.72	27.16	27.16	1.34%	3,119,487
Mar 12, 2026	33.10	33.94	23.78	26.80	26.80	-19.03%	5,695,642
Mar 11, 2026	33.70	33.94	33.10	33.10	33.10	-1.78%	727,006
Mar 10, 2026	33.80	34.18	33.36	33.70	33.70	2.18%	1,072,910
Mar 9, 2026	34.54	34.54	32.50	32.98	32.98	-4.96%	1,691,776
Mar 6, 2026	36.02	36.02	34.38	34.70	34.70	-2.31%	631,312
Mar 5, 2026	35.72	35.92	35.20	35.52	35.52	-0.67%	743,922
Mar 4, 2026	34.52	36.18	34.32	35.76	35.76	3.59%	740,865
Mar 3, 2026	35.00	35.30	33.94	34.52	34.52	-2.82%	2,373,513
Mar 2, 2026	36.66	36.66	35.34	35.52	35.52	-5.93%	1,579,056
Feb 27, 2026	38.18	38.50	37.44	37.76	37.76	-1.10%	829,067
Feb 26, 2026	38.06	38.34	37.22	38.18	38.18	0.63%	851,562
Feb 25, 2026	40.08	40.14	37.84	37.94	37.94	-4.58%	932,011
Feb 24, 2026	40.78	40.80	39.70	39.76	39.76	-0.30%	527,807
Feb 23, 2026	40.66	41.72	39.88	39.88	39.88	-2.35%	584,038
Feb 20, 2026	40.48	41.90	40.28	40.84	40.84	0.79%	737,074
Feb 19, 2026	40.66	41.42	40.16	40.52	40.52	-0.05%	630,108
Feb 18, 2026	40.84	40.88	40.20	40.54	40.54	-0.25%	813,268
Feb 17, 2026	40.58	41.00	40.18	40.64	40.64	0.15%	461,183
Feb 16, 2026	40.40	41.20	39.98	40.58	40.58	0.45%	622,483
Feb 13, 2026	41.00	41.14	40.00	40.40	40.40	-1.80%	791,211
Feb 12, 2026	41.54	41.88	40.92	41.14	41.14	-0.63%	419,284
Feb 11, 2026	42.12	42.38	41.20	41.40	41.40	-1.38%	992,858
Feb 10, 2026	40.12	42.46	39.64	41.98	41.98	4.95%	1,157,815
Feb 9, 2026	40.66	40.76	39.90	40.00	40.00	-0.99%	723,148
Feb 6, 2026	39.16	41.10	38.36	40.40	40.40	3.17%	1,087,054
Feb 5, 2026	38.10	39.16	37.80	39.16	39.16	2.89%	1,525,790
Feb 4, 2026	37.10	38.64	36.76	38.06	38.06	3.09%	1,188,664
Feb 3, 2026	37.76	37.76	36.14	36.92	36.92	-2.53%	1,020,894
Feb 2, 2026	37.78	38.14	37.12	37.88	37.88	-1.35%	796,446
Jan 30, 2026	38.50	39.52	37.96	38.40	38.40	-0.41%	1,662,209
Jan 29, 2026	39.50	39.50	37.46	38.56	38.56	-2.53%	2,227,830
Jan 28, 2026	43.02	43.42	38.80	39.56	39.56	-17.27%	6,315,796
Jan 27, 2026	47.78	48.06	47.16	47.82	47.82	-0.75%	490,229
Jan 26, 2026	49.60	49.60	47.20	48.18	48.18	-3.37%	629,209
Jan 23, 2026	50.25	50.35	49.46	49.86	49.86	-0.48%	394,491
Jan 22, 2026	49.26	50.90	49.26	50.10	50.10	3.56%	671,922
Jan 21, 2026	47.60	48.64	46.90	48.38	48.38	1.47%	578,803
Jan 20, 2026	47.50	48.06	47.18	47.68	47.68	-0.25%	413,202
Jan 19, 2026	47.70	49.20	46.92	47.80	47.80	-2.53%	681,722
Jan 16, 2026	49.90	50.20	48.54	49.04	49.04	-1.76%	1,273,503
Jan 15, 2026	48.84	50.15	48.38	49.92	49.92	1.96%	1,540,736
Jan 14, 2026	48.50	49.24	47.46	48.96	48.96	0.99%	467,020
Jan 13, 2026	47.88	48.70	46.86	48.48	48.48	1.21%	275,439