Dometic Group AB (publ) (STO:DOM)
Sweden · Delayed Price · Currency is SEK 24.14
-0.26 (-1.07%)
Aug 14, 2026, 5:29 PM CET
Dometic Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 24.58 | 24.62 | 24.06 | 24.14 | 24.14 | -1.07% | 340,128 |
| Aug 13, 2026 | 23.96 | 24.68 | 23.74 | 24.40 | 24.40 | 1.84% | 422,163 |
| Aug 12, 2026 | 24.30 | 24.60 | 23.82 | 23.96 | 23.96 | -1.40% | 395,039 |
| Aug 11, 2026 | 24.58 | 24.68 | 24.30 | 24.30 | 24.30 | -0.74% | 521,161 |
| Aug 10, 2026 | 24.82 | 25.04 | 24.40 | 24.48 | 24.48 | -1.21% | 407,474 |
| Aug 7, 2026 | 24.28 | 24.92 | 24.02 | 24.78 | 24.78 | 0.90% | 544,161 |
| Aug 6, 2026 | 24.74 | 24.98 | 24.56 | 24.56 | 24.56 | -0.73% | 394,105 |
| Aug 5, 2026 | 24.94 | 25.02 | 24.52 | 24.74 | 24.74 | -0.48% | 413,953 |
| Aug 4, 2026 | 24.52 | 24.92 | 24.24 | 24.86 | 24.86 | 2.05% | 518,414 |
| Aug 3, 2026 | 23.98 | 24.74 | 23.98 | 24.36 | 24.36 | 2.44% | 525,964 |
| Jul 31, 2026 | 24.52 | 24.70 | 23.60 | 23.78 | 23.78 | -2.70% | 727,094 |
| Jul 30, 2026 | 23.82 | 24.70 | 23.66 | 24.44 | 24.44 | 2.69% | 1,063,978 |
| Jul 29, 2026 | 23.70 | 24.16 | 23.34 | 23.80 | 23.80 | - | 1,345,813 |
| Jul 28, 2026 | 23.00 | 23.80 | 22.88 | 23.80 | 23.80 | 3.48% | 1,363,128 |
| Jul 27, 2026 | 22.30 | 23.10 | 22.30 | 23.00 | 23.00 | 3.32% | 875,588 |
| 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 |