Dometic Group AB (publ) (DOM.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 10:57AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 79.50 | 79.95 | 78.55 | 78.55 | 78.55 | 38,602 |
| 30 Apr 2024 | 78.95 | 80.00 | 78.95 | 79.50 | 79.50 | 310,909 |
| 29 Apr 2024 | 77.60 | 79.20 | 77.05 | 79.15 | 79.15 | 304,921 |
| 26 Apr 2024 | 76.00 | 78.45 | 75.60 | 77.55 | 77.55 | 551,972 |
| 25 Apr 2024 | 77.90 | 78.55 | 75.10 | 75.35 | 75.35 | 766,952 |
| 24 Apr 2024 | 79.50 | 79.60 | 77.65 | 78.10 | 78.10 | 526,727 |
| 23 Apr 2024 | 76.90 | 80.10 | 76.90 | 79.50 | 79.50 | 1,261,146 |
| 22 Apr 2024 | 79.30 | 79.80 | 76.85 | 76.90 | 76.90 | 1,170,868 |
| 19 Apr 2024 | 79.20 | 82.45 | 75.15 | 79.30 | 79.30 | 1,855,077 |
| 18 Apr 2024 | 84.75 | 85.65 | 83.45 | 85.55 | 85.55 | 362,999 |
| 17 Apr 2024 | 84.15 | 85.05 | 83.95 | 84.75 | 84.75 | 382,460 |
| 16 Apr 2024 | 85.25 | 85.80 | 83.70 | 84.50 | 84.50 | 442,292 |
| 15 Apr 2024 | 85.50 | 86.80 | 85.50 | 86.40 | 86.40 | 428,081 |
| 12 Apr 2024 | 87.25 | 88.35 | 86.10 | 86.30 | 86.30 | 347,161 |
| 12 Apr 2024 | 1.9 Dividend | |||||
| 11 Apr 2024 | 86.50 | 88.10 | 86.00 | 87.35 | 85.45 | 608,229 |
| 10 Apr 2024 | 91.05 | 92.00 | 87.80 | 87.85 | 85.94 | 677,705 |
| 09 Apr 2024 | 88.50 | 88.50 | 86.85 | 87.20 | 85.30 | 400,805 |
| 08 Apr 2024 | 89.00 | 89.45 | 88.30 | 88.50 | 86.57 | 319,494 |
| 05 Apr 2024 | 88.40 | 88.95 | 87.55 | 88.90 | 86.97 | 302,703 |
| 04 Apr 2024 | 89.80 | 90.95 | 89.00 | 89.50 | 87.55 | 483,327 |
| 03 Apr 2024 | 85.55 | 89.55 | 85.55 | 89.15 | 87.21 | 505,181 |
| 02 Apr 2024 | 86.50 | 87.05 | 85.10 | 86.20 | 84.33 | 520,064 |
| 28 Mar 2024 | 85.74 | 89.24 | 85.74 | 86.54 | 84.66 | 536,422 |
| 27 Mar 2024 | 82.82 | 86.28 | 82.82 | 85.58 | 83.72 | 457,977 |
| 26 Mar 2024 | 82.00 | 84.32 | 81.32 | 83.78 | 81.96 | 355,389 |
| 25 Mar 2024 | 79.58 | 83.00 | 79.58 | 82.56 | 80.76 | 522,591 |
| 22 Mar 2024 | 78.00 | 81.32 | 77.90 | 79.58 | 77.85 | 614,129 |
| 21 Mar 2024 | 78.00 | 78.90 | 77.46 | 78.14 | 76.44 | 634,834 |
| 20 Mar 2024 | 77.52 | 77.52 | 76.12 | 76.98 | 75.31 | 420,870 |
| 19 Mar 2024 | 77.18 | 77.56 | 74.88 | 77.56 | 75.87 | 847,066 |
| 18 Mar 2024 | 77.32 | 77.66 | 75.98 | 77.18 | 75.50 | 478,408 |
| 15 Mar 2024 | 77.50 | 77.88 | 76.74 | 77.32 | 75.64 | 753,500 |
| 14 Mar 2024 | 78.32 | 78.78 | 77.38 | 77.72 | 76.03 | 514,138 |
| 13 Mar 2024 | 78.78 | 79.00 | 77.12 | 78.46 | 76.75 | 493,840 |
| 12 Mar 2024 | 76.68 | 78.82 | 76.68 | 78.78 | 77.07 | 425,481 |
| 11 Mar 2024 | 77.36 | 77.40 | 75.12 | 76.68 | 75.01 | 364,045 |
| 08 Mar 2024 | 76.94 | 77.84 | 76.42 | 77.12 | 75.44 | 429,071 |
| 07 Mar 2024 | 75.70 | 77.90 | 74.74 | 76.68 | 75.01 | 850,261 |
| 06 Mar 2024 | 79.70 | 79.70 | 75.26 | 76.10 | 74.44 | 1,015,048 |
| 05 Mar 2024 | 80.36 | 80.36 | 77.30 | 78.74 | 77.03 | 814,263 |
| 04 Mar 2024 | 83.38 | 83.46 | 80.80 | 80.88 | 79.12 | 290,467 |
| 01 Mar 2024 | 83.30 | 83.46 | 82.10 | 83.28 | 81.47 | 336,587 |
| 29 Feb 2024 | 84.64 | 85.00 | 82.40 | 82.80 | 81.00 | 395,915 |
| 28 Feb 2024 | 84.60 | 84.68 | 83.26 | 84.40 | 82.56 | 292,745 |
| 27 Feb 2024 | 82.36 | 84.84 | 82.20 | 84.52 | 82.68 | 424,429 |
| 26 Feb 2024 | 82.00 | 82.68 | 81.60 | 82.22 | 80.43 | 358,837 |
| 23 Feb 2024 | 80.98 | 81.90 | 79.88 | 81.60 | 79.83 | 218,961 |
| 22 Feb 2024 | 81.00 | 81.16 | 79.54 | 80.50 | 78.75 | 257,210 |
| 21 Feb 2024 | 80.16 | 80.28 | 79.40 | 80.14 | 78.40 | 201,301 |
| 20 Feb 2024 | 80.70 | 80.70 | 78.60 | 79.48 | 77.75 | 413,897 |
| 19 Feb 2024 | 81.80 | 82.10 | 79.48 | 80.70 | 78.94 | 222,844 |
| 16 Feb 2024 | 81.00 | 82.06 | 80.74 | 80.90 | 79.14 | 204,809 |
| 15 Feb 2024 | 80.64 | 81.12 | 80.00 | 81.00 | 79.24 | 325,544 |
| 14 Feb 2024 | 81.16 | 81.16 | 79.80 | 80.40 | 78.65 | 299,780 |
| 13 Feb 2024 | 80.64 | 81.06 | 79.42 | 79.94 | 78.20 | 222,426 |
| 12 Feb 2024 | 80.00 | 81.26 | 79.26 | 80.64 | 78.89 | 311,387 |
| 09 Feb 2024 | 80.62 | 80.66 | 78.82 | 79.42 | 77.69 | 223,842 |
| 08 Feb 2024 | 79.48 | 81.50 | 79.34 | 80.30 | 78.55 | 747,270 |
| 07 Feb 2024 | 77.24 | 79.66 | 77.24 | 79.22 | 77.50 | 633,733 |
| 06 Feb 2024 | 78.72 | 79.22 | 77.52 | 79.00 | 77.28 | 424,422 |
| 05 Feb 2024 | 80.58 | 80.84 | 78.20 | 78.24 | 76.54 | 408,560 |
| 02 Feb 2024 | 81.12 | 81.54 | 79.70 | 80.58 | 78.83 | 926,416 |
| 01 Feb 2024 | 82.80 | 83.56 | 80.00 | 80.86 | 79.10 | 543,508 |
| 31 Jan 2024 | 77.38 | 83.52 | 77.00 | 82.90 | 81.10 | 1,567,243 |
| 30 Jan 2024 | 82.90 | 84.48 | 82.74 | 82.90 | 81.10 | 508,306 |
| 29 Jan 2024 | 83.06 | 83.78 | 81.12 | 83.40 | 81.59 | 340,361 |
| 26 Jan 2024 | 83.34 | 84.10 | 82.04 | 83.06 | 81.25 | 783,133 |
| 25 Jan 2024 | 82.98 | 83.40 | 82.50 | 83.40 | 81.59 | 582,376 |
| 24 Jan 2024 | 85.10 | 85.10 | 82.46 | 82.98 | 81.18 | 570,851 |
| 23 Jan 2024 | 83.72 | 84.00 | 82.88 | 83.70 | 81.88 | 562,227 |
| 22 Jan 2024 | 83.16 | 84.58 | 82.42 | 83.38 | 81.57 | 619,768 |
| 19 Jan 2024 | 83.40 | 83.98 | 81.92 | 82.92 | 81.12 | 440,833 |
| 18 Jan 2024 | 82.62 | 84.22 | 82.62 | 83.48 | 81.66 | 376,791 |
| 17 Jan 2024 | 85.00 | 85.00 | 82.22 | 83.16 | 81.35 | 678,580 |
| 16 Jan 2024 | 85.42 | 86.06 | 84.60 | 85.52 | 83.66 | 477,522 |
| 15 Jan 2024 | 86.56 | 86.74 | 85.20 | 86.06 | 84.19 | 310,323 |
| 12 Jan 2024 | 86.86 | 88.34 | 86.24 | 87.30 | 85.40 | 456,540 |
| 11 Jan 2024 | 88.96 | 89.30 | 86.72 | 86.86 | 84.97 | 298,101 |
| 10 Jan 2024 | 88.42 | 88.60 | 87.16 | 88.24 | 86.32 | 276,981 |
| 09 Jan 2024 | 88.00 | 88.74 | 87.08 | 88.42 | 86.50 | 384,310 |
| 08 Jan 2024 | 86.22 | 87.80 | 84.36 | 87.68 | 85.77 | 342,586 |
| 05 Jan 2024 | 86.46 | 86.46 | 83.26 | 84.38 | 82.54 | 269,656 |
| 04 Jan 2024 | 86.26 | 87.46 | 86.26 | 86.30 | 84.42 | 237,592 |
| 03 Jan 2024 | 88.64 | 88.64 | 85.30 | 86.00 | 84.13 | 439,590 |
| 02 Jan 2024 | 89.74 | 90.90 | 88.50 | 88.78 | 86.85 | 381,116 |
| 29 Dec 2023 | 89.00 | 90.70 | 89.00 | 90.12 | 88.16 | 275,466 |
| 28 Dec 2023 | 89.88 | 90.56 | 89.60 | 90.08 | 88.12 | 154,093 |
| 27 Dec 2023 | 88.76 | 89.92 | 88.26 | 89.88 | 87.92 | 171,701 |
| 22 Dec 2023 | 87.28 | 89.22 | 87.28 | 88.76 | 86.83 | 281,759 |
| 21 Dec 2023 | 89.00 | 89.46 | 87.20 | 89.00 | 87.06 | 396,159 |
| 20 Dec 2023 | 90.00 | 90.00 | 88.56 | 89.00 | 87.06 | 623,862 |
| 19 Dec 2023 | 88.96 | 90.86 | 88.88 | 89.76 | 87.81 | 561,820 |
| 18 Dec 2023 | 89.22 | 89.94 | 87.60 | 89.00 | 87.06 | 454,305 |
| 15 Dec 2023 | 88.44 | 90.40 | 88.44 | 89.22 | 87.28 | 564,283 |
| 14 Dec 2023 | 85.22 | 90.04 | 85.22 | 88.44 | 86.52 | 1,071,025 |
| 13 Dec 2023 | 84.56 | 84.96 | 83.46 | 83.50 | 81.68 | 464,857 |
| 12 Dec 2023 | 84.90 | 85.10 | 83.68 | 84.56 | 82.72 | 435,858 |
| 11 Dec 2023 | 84.38 | 85.14 | 83.68 | 85.14 | 83.29 | 322,583 |
| 08 Dec 2023 | 83.92 | 85.04 | 83.44 | 84.38 | 82.54 | 354,370 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.