Dometic Group AB (publ) (STO:DOM)
Sweden · Delayed Price · Currency is SEK 48.64
+1.34 (2.83%)
At close: Jan 9, 2026
Dometic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 47.50 | 49.56 | 47.20 | 48.64 | 48.64 | 2.83% | 820,405 |
| Jan 8, 2026 | 48.66 | 48.66 | 46.58 | 47.30 | 47.30 | -2.79% | 936,465 |
| Jan 7, 2026 | 48.48 | 48.82 | 47.50 | 48.66 | 48.66 | 3.01% | 363,653 |
| Jan 5, 2026 | 47.92 | 48.46 | 47.06 | 47.24 | 47.24 | -1.42% | 495,429 |
| Jan 2, 2026 | 46.86 | 48.74 | 46.68 | 47.92 | 47.92 | 2.26% | 682,318 |
| Dec 30, 2025 | 46.68 | 46.86 | 45.88 | 46.86 | 46.86 | 0.26% | 489,492 |
| Dec 29, 2025 | 45.70 | 46.74 | 45.34 | 46.74 | 46.74 | 2.54% | 250,271 |
| Dec 23, 2025 | 46.00 | 46.26 | 45.24 | 45.58 | 45.58 | -0.91% | 284,399 |
| Dec 22, 2025 | 45.50 | 46.28 | 44.88 | 46.00 | 46.00 | 1.01% | 379,093 |
| Dec 19, 2025 | 45.00 | 45.64 | 44.80 | 45.54 | 45.54 | 0.18% | 456,572 |
| Dec 18, 2025 | 45.28 | 45.46 | 44.16 | 45.46 | 45.46 | 0.40% | 318,514 |
| Dec 17, 2025 | 45.86 | 45.86 | 44.94 | 45.28 | 45.28 | -1.26% | 481,893 |
| Dec 16, 2025 | 45.32 | 46.60 | 44.70 | 45.86 | 45.86 | 1.24% | 540,313 |
| Dec 15, 2025 | 48.50 | 48.86 | 45.24 | 45.30 | 45.30 | -6.64% | 1,213,926 |
| Dec 12, 2025 | 46.80 | 48.90 | 46.80 | 48.52 | 48.52 | 3.45% | 2,106,455 |
| Dec 11, 2025 | 44.76 | 47.18 | 44.70 | 46.90 | 46.90 | 4.04% | 907,696 |
| Dec 10, 2025 | 44.00 | 45.18 | 43.16 | 45.08 | 45.08 | 2.45% | 413,721 |
| Dec 9, 2025 | 44.48 | 44.48 | 43.48 | 44.00 | 44.00 | -1.08% | 550,116 |
| Dec 8, 2025 | 44.48 | 44.88 | 43.72 | 44.48 | 44.48 | -0.63% | 464,210 |
| Dec 5, 2025 | 45.26 | 45.76 | 44.56 | 44.76 | 44.76 | -1.32% | 206,147 |
| Dec 4, 2025 | 44.06 | 45.36 | 43.76 | 45.36 | 45.36 | 2.95% | 475,905 |
| Dec 3, 2025 | 43.88 | 44.46 | 43.18 | 44.06 | 44.06 | 1.43% | 496,053 |
| Dec 2, 2025 | 43.44 | 43.94 | 43.20 | 43.44 | 43.44 | - | 498,440 |
| Dec 1, 2025 | 43.70 | 43.70 | 42.16 | 43.44 | 43.44 | -1.63% | 448,676 |
| Nov 28, 2025 | 41.58 | 44.16 | 41.56 | 44.16 | 44.16 | 6.46% | 2,042,626 |
| Nov 27, 2025 | 41.74 | 42.12 | 41.22 | 41.48 | 41.48 | 1.17% | 654,487 |
| Nov 26, 2025 | 42.00 | 42.00 | 40.86 | 41.00 | 41.00 | -2.05% | 370,861 |
| Nov 25, 2025 | 41.00 | 41.96 | 40.60 | 41.86 | 41.86 | 2.05% | 611,837 |
| Nov 24, 2025 | 40.74 | 41.08 | 40.20 | 41.02 | 41.02 | 2.29% | 768,379 |
| Nov 21, 2025 | 39.06 | 40.10 | 38.76 | 40.10 | 40.10 | 1.62% | 482,172 |
| Nov 20, 2025 | 40.70 | 40.70 | 39.30 | 39.46 | 39.46 | -1.60% | 355,532 |
| Nov 19, 2025 | 39.66 | 40.30 | 39.41 | 40.10 | 40.10 | 0.91% | 614,076 |
| Nov 18, 2025 | 40.50 | 40.50 | 39.64 | 39.74 | 39.74 | -3.50% | 753,308 |
| Nov 17, 2025 | 41.52 | 41.84 | 41.04 | 41.18 | 41.18 | -0.91% | 409,225 |
| Nov 14, 2025 | 42.30 | 42.30 | 41.40 | 41.56 | 41.56 | -2.30% | 495,576 |
| Nov 13, 2025 | 43.36 | 43.60 | 42.54 | 42.54 | 42.54 | -2.07% | 452,763 |
| Nov 12, 2025 | 43.48 | 43.92 | 43.12 | 43.44 | 43.44 | - | 555,200 |
| Nov 11, 2025 | 43.60 | 43.62 | 42.66 | 43.44 | 43.44 | 0.51% | 548,207 |
| Nov 10, 2025 | 43.06 | 43.90 | 43.04 | 43.22 | 43.22 | 0.51% | 437,982 |
| Nov 7, 2025 | 43.54 | 43.70 | 42.74 | 43.00 | 43.00 | -0.14% | 554,541 |
| Nov 6, 2025 | 43.86 | 44.78 | 43.06 | 43.06 | 43.06 | -2.89% | 486,718 |
| Nov 5, 2025 | 44.30 | 44.64 | 43.70 | 44.34 | 44.34 | -0.36% | 595,064 |
| Nov 4, 2025 | 44.56 | 44.96 | 44.20 | 44.50 | 44.50 | -1.07% | 653,457 |
| Nov 3, 2025 | 46.26 | 46.88 | 44.98 | 44.98 | 44.98 | -3.68% | 841,120 |
| Oct 31, 2025 | 46.68 | 47.78 | 46.66 | 46.70 | 46.70 | -0.04% | 542,210 |
| Oct 30, 2025 | 46.58 | 47.52 | 46.40 | 46.72 | 46.72 | 0.04% | 698,796 |
| Oct 29, 2025 | 47.78 | 47.78 | 46.58 | 46.70 | 46.70 | -2.26% | 619,764 |
| Oct 28, 2025 | 48.40 | 48.70 | 47.30 | 47.78 | 47.78 | -1.77% | 448,087 |
| Oct 27, 2025 | 49.88 | 50.40 | 48.36 | 48.64 | 48.64 | -1.82% | 693,731 |
| Oct 24, 2025 | 50.75 | 50.95 | 48.68 | 49.54 | 49.54 | -2.38% | 999,884 |