Dometic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	378,016
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%	816,176
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
Jan 12, 2026	48.64	48.64	47.52	47.90	47.90	-1.52%	547,482
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