Dometic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	30.64	31.54	30.64	30.86	30.86	0.85%	485,071
May 4, 2026	31.36	31.78	30.40	30.60	30.60	-1.92%	605,797
Apr 30, 2026	31.70	31.70	30.88	31.20	31.20	-0.76%	281,827
Apr 29, 2026	32.06	32.46	31.44	31.44	31.44	-0.82%	603,579
Apr 28, 2026	32.10	32.56	31.50	31.70	31.70	-1.00%	486,589
Apr 27, 2026	31.70	32.90	31.70	32.02	32.02	1.33%	763,564
Apr 24, 2026	32.66	32.78	31.10	31.60	31.60	-4.07%	1,738,521
Apr 23, 2026	31.36	33.22	31.02	32.94	32.94	11.43%	2,321,465
Apr 22, 2026	30.40	30.70	28.84	29.56	29.56	-3.02%	1,424,071
Apr 21, 2026	30.72	30.88	30.08	30.48	30.48	-0.26%	684,753
Apr 20, 2026	30.50	30.80	30.20	30.56	30.56	-2.55%	793,788
Apr 17, 2026	30.20	31.72	29.54	31.36	31.36	3.77%	854,859
Apr 16, 2026	30.50	30.92	29.92	30.22	30.22	0.33%	970,990
Apr 15, 2026	31.12	31.66	30.04	30.12	30.12	4.87%	1,486,131
Apr 14, 2026	28.46	29.08	28.16	28.72	28.72	0.91%	563,493
Apr 13, 2026	28.70	28.70	28.14	28.46	28.46	-1.86%	459,365
Apr 10, 2026	28.54	29.26	27.98	29.00	29.00	3.20%	651,170
Apr 9, 2026	28.34	28.42	27.74	28.10	28.10	-1.54%	988,518
Apr 8, 2026	27.86	29.00	27.78	28.54	28.54	8.11%	1,016,810
Apr 7, 2026	26.26	26.88	26.14	26.40	26.40	2.33%	1,305,188
Apr 2, 2026	26.20	26.20	25.32	25.80	25.80	-3.80%	571,652
Apr 1, 2026	26.02	26.82	25.92	26.82	26.82	4.68%	851,649
Mar 31, 2026	25.00	26.06	24.94	25.62	25.62	2.89%	515,174
Mar 30, 2026	24.74	25.20	24.40	24.90	24.90	0.48%	1,221,621
Mar 27, 2026	25.46	25.52	24.64	24.78	24.78	-2.67%	1,218,266
Mar 26, 2026	25.54	25.78	25.02	25.46	25.46	-0.16%	1,104,106
Mar 25, 2026	25.96	26.20	25.12	25.50	25.50	-0.55%	998,984
Mar 24, 2026	25.52	25.66	24.78	25.64	25.64	1.91%	586,246
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