Dometic Group AB (publ) (STO:DOM)
Sweden · Delayed Price · Currency is SEK 22.48
-0.36 (-1.58%)
Nov 3, 2026, 5:29 PM CET
Dometic Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 22.64 | 23.28 | 22.40 | 22.48 | 22.48 | -1.58% | 547,003 |
| Nov 2, 2026 | 21.52 | 22.98 | 21.48 | 22.84 | 22.84 | 5.06% | 814,690 |
| Oct 30, 2026 | 22.40 | 22.40 | 21.70 | 21.74 | 21.74 | -2.95% | 607,465 |
| Oct 29, 2026 | 20.66 | 22.40 | 20.66 | 22.40 | 22.40 | 7.38% | 1,899,700 |
| Oct 28, 2026 | 20.00 | 20.94 | 19.97 | 20.86 | 20.86 | 4.20% | 595,271 |
| Oct 27, 2026 | 20.00 | 20.16 | 19.10 | 20.02 | 20.02 | 0.10% | 1,230,445 |
| Oct 26, 2026 | 20.74 | 21.04 | 19.70 | 20.00 | 20.00 | -3.01% | 1,054,810 |
| Oct 23, 2026 | 19.61 | 21.28 | 19.55 | 20.62 | 20.62 | 1.98% | 2,449,029 |
| Oct 22, 2026 | 25.06 | 25.72 | 20.22 | 20.22 | 20.22 | -6.39% | 3,746,467 |
| Oct 21, 2026 | 21.78 | 21.78 | 20.90 | 21.60 | 21.60 | -0.83% | 1,076,533 |
| Oct 20, 2026 | 22.00 | 22.02 | 21.20 | 21.78 | 21.78 | -1.00% | 675,085 |
| Oct 19, 2026 | 22.00 | 22.06 | 21.56 | 22.00 | 22.00 | -1.26% | 777,986 |
| Oct 16, 2026 | 21.44 | 22.40 | 21.18 | 22.28 | 22.28 | 3.72% | 975,082 |
| Oct 15, 2026 | 20.38 | 21.48 | 20.34 | 21.48 | 21.48 | 5.29% | 949,100 |
| Oct 14, 2026 | 19.75 | 20.70 | 19.72 | 20.40 | 20.40 | 4.51% | 874,921 |
| Oct 13, 2026 | 19.27 | 19.82 | 19.25 | 19.52 | 19.52 | 2.15% | 773,184 |
| Oct 12, 2026 | 19.40 | 19.64 | 19.08 | 19.11 | 19.11 | -0.47% | 581,357 |
| Oct 9, 2026 | 19.09 | 19.50 | 19.00 | 19.20 | 19.20 | 1.16% | 787,141 |
| Oct 8, 2026 | 19.33 | 19.33 | 18.98 | 18.98 | 18.98 | -2.16% | 600,326 |
| Oct 7, 2026 | 19.73 | 20.22 | 19.40 | 19.40 | 19.40 | -2.51% | 861,406 |
| Oct 6, 2026 | 20.12 | 20.38 | 19.80 | 19.90 | 19.90 | 0.15% | 439,344 |
| Oct 5, 2026 | 20.48 | 20.48 | 19.80 | 19.87 | 19.87 | -2.69% | 498,725 |
| Oct 2, 2026 | 21.04 | 21.60 | 20.40 | 20.42 | 20.42 | -0.20% | 816,474 |
| Oct 1, 2026 | 20.68 | 21.22 | 20.46 | 20.46 | 20.46 | -1.73% | 508,030 |
| Sep 30, 2026 | 20.80 | 21.30 | 20.70 | 20.82 | 20.82 | - | 1,328,734 |
| Sep 29, 2026 | 21.30 | 21.52 | 20.82 | 20.82 | 20.82 | -2.25% | 607,340 |
| Sep 28, 2026 | 21.06 | 21.54 | 21.06 | 21.30 | 21.30 | 1.24% | 999,102 |
| Sep 25, 2026 | 20.90 | 21.22 | 20.50 | 21.04 | 21.04 | 1.84% | 580,678 |
| Sep 24, 2026 | 21.20 | 21.46 | 20.66 | 20.66 | 20.66 | -3.82% | 733,553 |
| Sep 23, 2026 | 21.86 | 22.08 | 21.24 | 21.48 | 21.48 | -1.74% | 523,958 |
| Sep 22, 2026 | 21.20 | 22.28 | 21.08 | 21.86 | 21.86 | 3.11% | 623,199 |
| Sep 21, 2026 | 21.32 | 21.70 | 21.20 | 21.20 | 21.20 | -0.19% | 453,065 |
| Sep 18, 2026 | 22.08 | 22.24 | 21.24 | 21.24 | 21.24 | -4.07% | 1,554,431 |
| Sep 17, 2026 | 21.80 | 22.22 | 21.54 | 22.14 | 22.14 | 2.22% | 748,405 |
| Sep 16, 2026 | 21.42 | 21.80 | 21.32 | 21.66 | 21.66 | 0.56% | 1,151,961 |
| Sep 15, 2026 | 22.30 | 22.32 | 21.54 | 21.54 | 21.54 | -4.18% | 1,239,953 |
| Sep 14, 2026 | 22.44 | 22.68 | 22.34 | 22.48 | 22.48 | -0.09% | 476,821 |
| Sep 11, 2026 | 23.18 | 23.18 | 22.10 | 22.50 | 22.50 | -0.88% | 543,889 |
| Sep 10, 2026 | 22.94 | 23.32 | 22.60 | 22.70 | 22.70 | -1.05% | 390,464 |
| Sep 9, 2026 | 23.24 | 23.24 | 22.60 | 22.94 | 22.94 | -1.55% | 3,182,972 |
| Sep 8, 2026 | 23.56 | 23.56 | 23.10 | 23.30 | 23.30 | -0.85% | 596,732 |
| Sep 7, 2026 | 23.56 | 23.74 | 23.30 | 23.50 | 23.50 | -0.68% | 533,350 |
| Sep 4, 2026 | 23.40 | 23.70 | 23.08 | 23.66 | 23.66 | 1.72% | 756,244 |
| Sep 3, 2026 | 22.30 | 23.26 | 22.02 | 23.26 | 23.26 | 5.34% | 1,178,015 |
| Sep 2, 2026 | 22.46 | 22.46 | 21.94 | 22.08 | 22.08 | -1.69% | 631,398 |
| Sep 1, 2026 | 22.46 | 23.04 | 22.30 | 22.46 | 22.46 | 0.72% | 790,635 |
| Aug 31, 2026 | 22.62 | 22.86 | 22.30 | 22.30 | 22.30 | -1.41% | 883,481 |
| Aug 28, 2026 | 22.06 | 22.68 | 22.06 | 22.62 | 22.62 | 2.54% | 837,559 |
| Aug 27, 2026 | 22.62 | 22.62 | 21.96 | 22.06 | 22.06 | -1.43% | 878,598 |
| Aug 26, 2026 | 22.80 | 22.82 | 22.30 | 22.38 | 22.38 | -1.84% | 767,621 |