Dometic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	21.70	22.32	21.62	22.26	22.26	2.11%	477,877
Jul 23, 2026	22.32	22.34	21.80	21.80	21.80	-2.33%	989,863
Jul 22, 2026	22.00	22.64	21.86	22.32	22.32	0.54%	800,684
Jul 21, 2026	22.86	22.86	22.10	22.20	22.20	-2.89%	911,417
Jul 20, 2026	22.80	23.40	22.30	22.86	22.86	0.35%	801,058
Jul 17, 2026	23.38	23.38	22.54	22.78	22.78	-0.70%	1,665,738
Jul 16, 2026	23.00	23.40	22.66	22.94	22.94	-0.17%	877,979
Jul 15, 2026	22.50	23.44	22.28	22.98	22.98	1.95%	1,645,940
Jul 14, 2026	23.04	24.88	22.02	22.54	22.54	-9.77%	2,291,763
Jul 13, 2026	23.98	25.32	23.98	24.98	24.98	2.63%	1,003,697
Jul 10, 2026	23.52	24.60	23.28	24.34	24.34	3.49%	872,934
Jul 9, 2026	23.54	23.60	23.18	23.52	23.52	1.38%	386,416
Jul 8, 2026	24.00	24.00	23.20	23.20	23.20	-3.49%	550,312
Jul 7, 2026	24.50	25.20	24.04	24.04	24.04	-2.20%	715,340
Jul 6, 2026	24.58	25.08	24.58	24.58	24.58	-	626,727
Jul 3, 2026	24.30	24.86	24.28	24.58	24.58	1.32%	519,095
Jul 2, 2026	24.50	24.68	24.20	24.26	24.26	-0.33%	751,928
Jul 1, 2026	24.98	25.10	24.20	24.34	24.34	-2.25%	1,049,342
Jun 30, 2026	24.80	25.32	24.54	24.90	24.90	1.14%	766,371
Jun 29, 2026	25.00	25.14	24.52	24.62	24.62	-1.12%	686,008
Jun 26, 2026	25.34	25.50	24.70	24.90	24.90	-2.58%	696,059
Jun 25, 2026	26.02	26.26	25.30	25.56	25.56	-1.69%	1,022,659
Jun 24, 2026	25.94	26.08	25.00	26.00	26.00	0.46%	979,520
Jun 23, 2026	27.06	27.06	24.46	25.88	25.88	-6.16%	3,172,967
Jun 22, 2026	28.06	28.18	27.24	27.58	27.58	-2.20%	700,138
Jun 18, 2026	28.56	28.56	27.78	28.20	28.20	-1.05%	593,356
Jun 17, 2026	29.02	29.22	28.24	28.50	28.50	-2.13%	432,646
Jun 16, 2026	30.10	30.72	28.82	29.12	29.12	-3.19%	677,217
Jun 15, 2026	31.26	31.80	30.02	30.08	30.08	-0.33%	616,992
Jun 12, 2026	30.54	30.92	29.98	30.18	30.18	2.31%	532,034
Jun 11, 2026	29.70	29.98	29.20	29.50	29.50	-0.87%	477,752
Jun 10, 2026	30.54	30.54	29.34	29.76	29.76	-1.98%	455,366
Jun 9, 2026	31.26	31.32	30.36	30.36	30.36	-3.56%	774,817
Jun 8, 2026	30.80	31.48	30.06	31.48	31.48	0.13%	2,254,502
Jun 5, 2026	32.38	32.82	31.10	31.44	31.44	-2.90%	646,186
Jun 4, 2026	32.06	33.28	31.94	32.38	32.38	0.87%	1,535,568
Jun 3, 2026	32.62	33.24	31.28	32.10	32.10	-1.11%	1,597,822
Jun 2, 2026	31.82	32.72	31.80	32.46	32.46	2.14%	615,797
Jun 1, 2026	32.20	32.92	31.60	31.78	31.78	-1.18%	1,865,227
May 29, 2026	32.38	32.46	31.84	32.16	32.16	0.88%	3,368,477
May 28, 2026	31.98	32.32	31.54	31.88	31.88	-0.69%	722,748
May 27, 2026	32.40	32.94	31.84	32.10	32.10	-0.93%	604,921
May 26, 2026	33.12	33.18	32.20	32.40	32.40	-2.35%	559,267
May 25, 2026	32.64	33.38	32.64	33.18	33.18	2.03%	355,540
May 22, 2026	32.40	32.86	32.06	32.52	32.52	0.81%	367,322
May 21, 2026	32.38	33.08	31.96	32.26	32.26	-0.19%	628,067
May 20, 2026	32.12	33.00	31.92	32.32	32.32	0.94%	551,179
May 19, 2026	32.60	33.20	31.82	32.02	32.02	-1.84%	353,592
May 18, 2026	32.88	33.26	31.74	32.62	32.62	-1.39%	698,386
May 15, 2026	33.18	33.62	32.70	33.08	33.08	0.12%	698,381