Dometic Group AB (publ) (STO:DOM)
Sweden flag Sweden · Delayed Price · Currency is SEK
49.56
+0.46 (0.94%)
Sep 26, 2025, 5:29 PM CET

Dometic Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202549.3050.3549.0249.5649.560.94%1,131,935
Sep 25, 202548.1449.8647.5649.1049.102.12%1,669,975
Sep 24, 202548.3449.1447.6648.0848.08-0.78%1,107,438
Sep 23, 202548.1849.0247.6848.4648.460.75%478,878
Sep 22, 202547.9648.4847.6048.1048.100.38%439,022
Sep 19, 202550.9551.0047.4047.9247.92-5.58%1,269,410
Sep 18, 202550.5051.3050.1050.7550.750.69%322,434
Sep 17, 202550.4051.0050.2550.4050.40-324,301
Sep 16, 202550.0051.6049.9850.4050.400.80%468,025
Sep 15, 202549.5251.0549.2450.0050.001.50%656,139
Sep 12, 202549.1049.7048.8649.2649.260.16%296,704
Sep 11, 202549.0849.5848.7049.1849.18-0.97%301,015
Sep 10, 202549.9850.3549.5649.6649.66-0.68%578,964
Sep 9, 202550.6051.2049.5650.0050.00-2.15%306,429
Sep 8, 202551.0051.6050.6051.1051.100.10%470,423
Sep 5, 202551.2052.0050.6551.0551.05-0.10%449,684
Sep 4, 202551.0051.4550.7551.1051.10-0.29%224,471
Sep 3, 202552.0053.0051.0551.2551.25-1.25%664,708
Sep 2, 202552.5553.1551.1551.9051.90-1.80%504,325
Sep 1, 202552.9053.2552.4052.8552.85-390,450
Aug 29, 202553.1053.6552.2052.8552.85-0.84%609,254
Aug 28, 202554.1054.4553.1553.3053.30-0.37%523,961
Aug 27, 202553.6554.2053.3053.5053.50-392,550
Aug 26, 202555.9555.9553.4053.5053.50-4.04%1,654,141
Aug 25, 202558.2058.4555.7555.7555.75-4.21%771,145
Aug 22, 202555.8058.2055.8058.2058.204.58%868,969
Aug 21, 202555.4056.4055.3055.6555.65-0.27%510,489
Aug 20, 202555.0055.9554.7555.8055.800.27%615,794
Aug 19, 202553.3056.1053.2555.6555.654.70%611,259
Aug 18, 202554.5554.9052.8053.1553.15-2.48%2,688,967
Aug 15, 202553.7555.3553.7054.5054.502.06%889,903
Aug 14, 202551.9053.9051.9053.4053.402.79%841,755
Aug 13, 202551.8052.0551.2551.9551.950.29%239,741
Aug 12, 202551.4052.2550.2551.8051.800.78%382,965
Aug 11, 202552.5552.6051.4051.4051.40-2.00%355,917
Aug 8, 202551.6552.8551.6552.4552.451.55%359,234
Aug 7, 202551.0552.1051.0551.6551.651.47%364,097
Aug 6, 202551.0551.9550.7550.9050.900.30%873,363
Aug 5, 202549.4650.9549.4650.7550.753.40%2,020,032
Aug 4, 202549.5649.8848.8849.0849.080.57%678,389
Aug 1, 202549.0449.9448.5448.8048.80-1.77%433,112
Jul 31, 202549.6250.5049.2649.6849.680.32%624,163
Jul 30, 202550.2051.1549.4249.5249.52-4.03%353,196
Jul 29, 202551.8552.3050.3551.6051.600.19%403,229
Jul 28, 202553.7554.2550.9551.5051.50-2.37%873,959
Jul 25, 202552.2053.1551.9052.7552.750.48%695,005
Jul 24, 202552.6052.9051.8052.5052.501.16%1,039,725
Jul 23, 202550.0052.3550.0051.9051.904.68%1,099,518
Jul 22, 202549.4650.1549.0049.5849.580.12%1,028,125
Jul 21, 202548.4050.2548.3049.5249.522.19%955,070