Dometic Group AB (publ) (STO:DOM)
Sweden
· Delayed Price · Currency is SEK 44.76
-0.60 (-1.32%)
At close: Dec 5, 2025
Dometic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.26 | 45.76 | 44.56 | 44.76 | 44.76 | -1.32% | 206,147 |
| Dec 4, 2025 | 44.06 | 45.36 | 43.76 | 45.36 | 45.36 | 2.95% | 475,905 |
| Dec 3, 2025 | 43.88 | 44.46 | 43.18 | 44.06 | 44.06 | 1.43% | 496,053 |
| Dec 2, 2025 | 43.44 | 43.94 | 43.20 | 43.44 | 43.44 | - | 498,440 |
| Dec 1, 2025 | 43.70 | 43.70 | 42.16 | 43.44 | 43.44 | -1.63% | 448,676 |
| Nov 28, 2025 | 41.58 | 44.16 | 41.56 | 44.16 | 44.16 | 6.46% | 2,042,626 |
| Nov 27, 2025 | 41.74 | 42.12 | 41.22 | 41.48 | 41.48 | 1.17% | 654,487 |
| Nov 26, 2025 | 42.00 | 42.00 | 40.86 | 41.00 | 41.00 | -2.05% | 370,861 |
| Nov 25, 2025 | 41.00 | 41.96 | 40.60 | 41.86 | 41.86 | 2.05% | 611,837 |
| Nov 24, 2025 | 40.74 | 41.08 | 40.20 | 41.02 | 41.02 | 2.29% | 768,379 |
| Nov 21, 2025 | 39.06 | 40.10 | 38.76 | 40.10 | 40.10 | 1.62% | 482,172 |
| Nov 20, 2025 | 40.70 | 40.70 | 39.30 | 39.46 | 39.46 | -1.60% | 355,532 |
| Nov 19, 2025 | 39.66 | 40.30 | 39.41 | 40.10 | 40.10 | 0.91% | 614,076 |
| Nov 18, 2025 | 40.50 | 40.50 | 39.64 | 39.74 | 39.74 | -3.50% | 753,308 |
| Nov 17, 2025 | 41.52 | 41.84 | 41.04 | 41.18 | 41.18 | -0.91% | 409,225 |
| Nov 14, 2025 | 42.30 | 42.30 | 41.40 | 41.56 | 41.56 | -2.30% | 495,576 |
| Nov 13, 2025 | 43.36 | 43.60 | 42.54 | 42.54 | 42.54 | -2.07% | 452,763 |
| Nov 12, 2025 | 43.48 | 43.92 | 43.12 | 43.44 | 43.44 | - | 555,200 |
| Nov 11, 2025 | 43.60 | 43.62 | 42.66 | 43.44 | 43.44 | 0.51% | 548,207 |
| Nov 10, 2025 | 43.06 | 43.90 | 43.04 | 43.22 | 43.22 | 0.51% | 437,982 |
| Nov 7, 2025 | 43.54 | 43.70 | 42.74 | 43.00 | 43.00 | -0.14% | 554,541 |
| Nov 6, 2025 | 43.86 | 44.78 | 43.06 | 43.06 | 43.06 | -2.89% | 486,718 |
| Nov 5, 2025 | 44.30 | 44.64 | 43.70 | 44.34 | 44.34 | -0.36% | 595,064 |
| Nov 4, 2025 | 44.56 | 44.96 | 44.20 | 44.50 | 44.50 | -1.07% | 653,457 |
| Nov 3, 2025 | 46.26 | 46.88 | 44.98 | 44.98 | 44.98 | -3.68% | 841,120 |
| Oct 31, 2025 | 46.68 | 47.78 | 46.66 | 46.70 | 46.70 | -0.04% | 542,210 |
| Oct 30, 2025 | 46.58 | 47.52 | 46.40 | 46.72 | 46.72 | 0.04% | 698,796 |
| Oct 29, 2025 | 47.78 | 47.78 | 46.58 | 46.70 | 46.70 | -2.26% | 619,764 |
| Oct 28, 2025 | 48.40 | 48.70 | 47.30 | 47.78 | 47.78 | -1.77% | 448,087 |
| Oct 27, 2025 | 49.88 | 50.40 | 48.36 | 48.64 | 48.64 | -1.82% | 693,731 |
| Oct 24, 2025 | 50.75 | 50.95 | 48.68 | 49.54 | 49.54 | -2.38% | 999,884 |
| Oct 23, 2025 | 49.80 | 53.50 | 48.60 | 50.75 | 50.75 | -7.89% | 2,109,818 |
| Oct 22, 2025 | 54.00 | 55.45 | 53.50 | 55.10 | 55.10 | 2.23% | 1,379,999 |
| Oct 21, 2025 | 53.00 | 54.05 | 52.35 | 53.90 | 53.90 | 1.70% | 684,787 |
| Oct 20, 2025 | 52.50 | 53.00 | 51.75 | 53.00 | 53.00 | 1.92% | 672,309 |
| Oct 17, 2025 | 50.40 | 52.00 | 49.12 | 52.00 | 52.00 | 3.38% | 593,234 |
| Oct 16, 2025 | 49.84 | 50.75 | 49.30 | 50.30 | 50.30 | 1.58% | 420,749 |
| Oct 15, 2025 | 49.36 | 50.55 | 49.20 | 49.52 | 49.52 | 1.77% | 523,848 |
| Oct 14, 2025 | 49.88 | 49.88 | 48.22 | 48.66 | 48.66 | -1.58% | 464,786 |
| Oct 13, 2025 | 50.00 | 51.45 | 49.10 | 49.44 | 49.44 | 2.96% | 599,002 |
| Oct 10, 2025 | 49.00 | 49.80 | 47.86 | 48.02 | 48.02 | -2.04% | 230,023 |
| Oct 9, 2025 | 49.08 | 49.74 | 48.70 | 49.02 | 49.02 | -0.12% | 146,686 |
| Oct 8, 2025 | 49.54 | 49.92 | 48.92 | 49.08 | 49.08 | -0.93% | 273,519 |
| Oct 7, 2025 | 50.95 | 51.30 | 49.18 | 49.54 | 49.54 | -2.86% | 451,300 |
| Oct 6, 2025 | 51.00 | 51.45 | 50.40 | 51.00 | 51.00 | -0.87% | 388,791 |
| Oct 3, 2025 | 49.40 | 51.45 | 49.40 | 51.45 | 51.45 | 4.40% | 550,534 |
| Oct 2, 2025 | 49.36 | 50.00 | 48.48 | 49.28 | 49.28 | 0.45% | 458,240 |
| Oct 1, 2025 | 48.84 | 49.82 | 48.74 | 49.06 | 49.06 | -0.08% | 336,259 |
| Sep 30, 2025 | 49.48 | 49.56 | 48.48 | 49.10 | 49.10 | -0.73% | 380,678 |
| Sep 29, 2025 | 49.74 | 50.45 | 48.26 | 49.46 | 49.46 | -0.20% | 445,817 |
| Sep 26, 2025 | 49.30 | 50.35 | 49.02 | 49.56 | 49.56 | 0.94% | 1,131,935 |
| Sep 25, 2025 | 48.14 | 49.86 | 47.56 | 49.10 | 49.10 | 2.12% | 1,669,975 |
| Sep 24, 2025 | 48.34 | 49.14 | 47.66 | 48.08 | 48.08 | -0.78% | 1,107,438 |
| Sep 23, 2025 | 48.18 | 49.02 | 47.68 | 48.46 | 48.46 | 0.75% | 478,878 |
| Sep 22, 2025 | 47.96 | 48.48 | 47.60 | 48.10 | 48.10 | 0.38% | 439,022 |
| Sep 19, 2025 | 50.95 | 51.00 | 47.40 | 47.92 | 47.92 | -5.58% | 1,269,410 |
| Sep 18, 2025 | 50.50 | 51.30 | 50.10 | 50.75 | 50.75 | 0.69% | 322,434 |
| Sep 17, 2025 | 50.40 | 51.00 | 50.25 | 50.40 | 50.40 | - | 324,301 |
| Sep 16, 2025 | 50.00 | 51.60 | 49.98 | 50.40 | 50.40 | 0.80% | 468,025 |
| Sep 15, 2025 | 49.52 | 51.05 | 49.24 | 50.00 | 50.00 | 1.50% | 656,139 |
| Sep 12, 2025 | 49.10 | 49.70 | 48.86 | 49.26 | 49.26 | 0.16% | 296,704 |
| Sep 11, 2025 | 49.08 | 49.58 | 48.70 | 49.18 | 49.18 | -0.97% | 301,015 |
| Sep 10, 2025 | 49.98 | 50.35 | 49.56 | 49.66 | 49.66 | -0.68% | 578,964 |
| Sep 9, 2025 | 50.60 | 51.20 | 49.56 | 50.00 | 50.00 | -2.15% | 306,429 |
| Sep 8, 2025 | 51.00 | 51.60 | 50.60 | 51.10 | 51.10 | 0.10% | 470,423 |
| Sep 5, 2025 | 51.20 | 52.00 | 50.65 | 51.05 | 51.05 | -0.10% | 449,684 |
| Sep 4, 2025 | 51.00 | 51.45 | 50.75 | 51.10 | 51.10 | -0.29% | 224,471 |
| Sep 3, 2025 | 52.00 | 53.00 | 51.05 | 51.25 | 51.25 | -1.25% | 664,708 |
| Sep 2, 2025 | 52.55 | 53.15 | 51.15 | 51.90 | 51.90 | -1.80% | 504,325 |
| Sep 1, 2025 | 52.90 | 53.25 | 52.40 | 52.85 | 52.85 | - | 390,450 |
| Aug 29, 2025 | 53.10 | 53.65 | 52.20 | 52.85 | 52.85 | -0.84% | 609,254 |
| Aug 28, 2025 | 54.10 | 54.45 | 53.15 | 53.30 | 53.30 | -0.37% | 523,961 |
| Aug 27, 2025 | 53.65 | 54.20 | 53.30 | 53.50 | 53.50 | - | 392,550 |
| Aug 26, 2025 | 55.95 | 55.95 | 53.40 | 53.50 | 53.50 | -4.04% | 1,654,141 |
| Aug 25, 2025 | 58.20 | 58.45 | 55.75 | 55.75 | 55.75 | -4.21% | 771,145 |
| Aug 22, 2025 | 55.80 | 58.20 | 55.80 | 58.20 | 58.20 | 4.58% | 868,969 |
| Aug 21, 2025 | 55.40 | 56.40 | 55.30 | 55.65 | 55.65 | -0.27% | 510,489 |
| Aug 20, 2025 | 55.00 | 55.95 | 54.75 | 55.80 | 55.80 | 0.27% | 615,794 |
| Aug 19, 2025 | 53.30 | 56.10 | 53.25 | 55.65 | 55.65 | 4.70% | 611,259 |
| Aug 18, 2025 | 54.55 | 54.90 | 52.80 | 53.15 | 53.15 | -2.48% | 2,688,967 |
| Aug 15, 2025 | 53.75 | 55.35 | 53.70 | 54.50 | 54.50 | 2.06% | 889,903 |
| Aug 14, 2025 | 51.90 | 53.90 | 51.90 | 53.40 | 53.40 | 2.79% | 841,755 |
| Aug 13, 2025 | 51.80 | 52.05 | 51.25 | 51.95 | 51.95 | 0.29% | 239,741 |
| Aug 12, 2025 | 51.40 | 52.25 | 50.25 | 51.80 | 51.80 | 0.78% | 382,965 |
| Aug 11, 2025 | 52.55 | 52.60 | 51.40 | 51.40 | 51.40 | -2.00% | 355,917 |
| Aug 8, 2025 | 51.65 | 52.85 | 51.65 | 52.45 | 52.45 | 1.55% | 359,234 |
| Aug 7, 2025 | 51.05 | 52.10 | 51.05 | 51.65 | 51.65 | 1.47% | 364,097 |
| Aug 6, 2025 | 51.05 | 51.95 | 50.75 | 50.90 | 50.90 | 0.30% | 873,363 |
| Aug 5, 2025 | 49.46 | 50.95 | 49.46 | 50.75 | 50.75 | 3.40% | 2,020,032 |
| Aug 4, 2025 | 49.56 | 49.88 | 48.88 | 49.08 | 49.08 | 0.57% | 678,389 |
| Aug 1, 2025 | 49.04 | 49.94 | 48.54 | 48.80 | 48.80 | -1.77% | 433,112 |
| Jul 31, 2025 | 49.62 | 50.50 | 49.26 | 49.68 | 49.68 | 0.32% | 624,163 |
| Jul 30, 2025 | 50.20 | 51.15 | 49.42 | 49.52 | 49.52 | -2.52% | 353,196 |
| Jul 29, 2025 | 51.85 | 52.30 | 50.35 | 50.80 | 50.80 | -1.36% | 403,229 |
| Jul 28, 2025 | 53.75 | 54.25 | 50.95 | 51.50 | 51.50 | -2.37% | 873,959 |
| Jul 25, 2025 | 52.20 | 53.15 | 51.90 | 52.75 | 52.75 | 0.48% | 695,005 |
| Jul 24, 2025 | 52.60 | 52.90 | 51.80 | 52.50 | 52.50 | 1.16% | 1,039,725 |
| Jul 23, 2025 | 50.00 | 52.35 | 50.00 | 51.90 | 51.90 | 4.68% | 1,099,518 |
| Jul 22, 2025 | 49.46 | 50.15 | 49.00 | 49.58 | 49.58 | 0.12% | 1,028,125 |
| Jul 21, 2025 | 48.40 | 50.25 | 48.30 | 49.52 | 49.52 | 2.19% | 955,070 |