Dometic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	32.56	33.16	32.56	33.04	33.04	1.79%	279,435
May 12, 2026	33.96	34.04	32.44	32.46	32.46	-4.42%	941,545
May 11, 2026	33.52	34.14	33.46	33.96	33.96	0.95%	845,756
May 8, 2026	32.96	33.64	32.64	33.64	33.64	1.82%	602,731
May 7, 2026	33.20	34.00	33.04	33.04	33.04	0.36%	548,303
May 6, 2026	31.04	33.32	31.04	32.92	32.92	6.68%	868,666
May 5, 2026	30.64	31.54	30.64	30.86	30.86	0.85%	504,790
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%	1,005,081
Mar 24, 2026	25.52	25.66	24.78	25.64	25.64	1.91%	629,202
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%	5,957,795