Dometic Group AB (publ) (STO:DOM)
Sweden · Delayed Price · Currency is SEK 23.66
+0.40 (1.72%)
Sep 4, 2026, 5:29 PM CET
Dometic Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 22.98 | 23.40 | 22.80 | 22.80 | 22.80 | -0.44% | 497,413 |
| Aug 24, 2026 | 23.84 | 23.84 | 22.90 | 22.90 | 22.90 | -3.94% | 607,641 |
| Aug 21, 2026 | 23.32 | 23.88 | 23.28 | 23.84 | 23.84 | 2.58% | 478,470 |
| Aug 20, 2026 | 23.66 | 23.70 | 23.02 | 23.24 | 23.24 | -1.78% | 395,366 |
| Aug 19, 2026 | 23.20 | 23.80 | 22.94 | 23.66 | 23.66 | 1.63% | 489,288 |
| Aug 18, 2026 | 23.82 | 23.82 | 23.14 | 23.28 | 23.28 | -1.77% | 642,732 |
| Aug 17, 2026 | 24.18 | 24.18 | 23.42 | 23.70 | 23.70 | -1.82% | 824,792 |
| 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 |