Dometic Group AB (publ) (STO:DOM)
Sweden
· Delayed Price · Currency is SEK 35.84
+1.32 (3.82%)
Mar 4, 2026, 3:51 PM CET
Dometic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 34.52 | 35.90 | 34.32 | 35.82 | - | 3.77% | 171,795 |
| Mar 3, 2026 | 35.00 | 35.30 | 33.94 | 34.52 | 34.52 | -2.82% | 2,373,513 |
| Mar 2, 2026 | 36.66 | 36.66 | 35.34 | 35.52 | 35.52 | -5.93% | 1,579,056 |
| Feb 27, 2026 | 38.18 | 38.50 | 37.44 | 37.76 | 37.76 | -1.10% | 829,067 |
| Feb 26, 2026 | 38.06 | 38.34 | 37.22 | 38.18 | 38.18 | 0.63% | 851,562 |
| Feb 25, 2026 | 40.08 | 40.14 | 37.84 | 37.94 | 37.94 | -4.58% | 932,011 |
| Feb 24, 2026 | 40.78 | 40.80 | 39.70 | 39.76 | 39.76 | -0.30% | 527,807 |
| Feb 23, 2026 | 40.66 | 41.72 | 39.88 | 39.88 | 39.88 | -2.35% | 584,038 |
| Feb 20, 2026 | 40.48 | 41.90 | 40.28 | 40.84 | 40.84 | 0.79% | 737,074 |
| Feb 19, 2026 | 40.66 | 41.42 | 40.16 | 40.52 | 40.52 | -0.05% | 630,108 |
| Feb 18, 2026 | 40.84 | 40.88 | 40.20 | 40.54 | 40.54 | -0.25% | 813,268 |
| Feb 17, 2026 | 40.58 | 41.00 | 40.18 | 40.64 | 40.64 | 0.15% | 461,183 |
| Feb 16, 2026 | 40.40 | 41.20 | 39.98 | 40.58 | 40.58 | 0.45% | 622,483 |
| Feb 13, 2026 | 41.00 | 41.14 | 40.00 | 40.40 | 40.40 | -1.80% | 791,211 |
| Feb 12, 2026 | 41.54 | 41.88 | 40.92 | 41.14 | 41.14 | -0.63% | 419,284 |
| Feb 11, 2026 | 42.12 | 42.38 | 41.20 | 41.40 | 41.40 | -1.38% | 992,858 |
| Feb 10, 2026 | 40.12 | 42.46 | 39.64 | 41.98 | 41.98 | 4.95% | 1,157,815 |
| Feb 9, 2026 | 40.66 | 40.76 | 39.90 | 40.00 | 40.00 | -0.99% | 723,148 |
| Feb 6, 2026 | 39.16 | 41.10 | 38.36 | 40.40 | 40.40 | 3.17% | 1,087,054 |
| Feb 5, 2026 | 38.10 | 39.16 | 37.80 | 39.16 | 39.16 | 2.89% | 1,525,790 |
| Feb 4, 2026 | 37.10 | 38.64 | 36.76 | 38.06 | 38.06 | 3.09% | 1,188,664 |
| Feb 3, 2026 | 37.76 | 37.76 | 36.14 | 36.92 | 36.92 | -2.53% | 1,020,894 |
| Feb 2, 2026 | 37.78 | 38.14 | 37.12 | 37.88 | 37.88 | -1.35% | 796,446 |
| Jan 30, 2026 | 38.50 | 39.52 | 37.96 | 38.40 | 38.40 | -0.41% | 1,662,209 |
| Jan 29, 2026 | 39.50 | 39.50 | 37.46 | 38.56 | 38.56 | -2.53% | 2,227,830 |
| Jan 28, 2026 | 43.02 | 43.42 | 38.80 | 39.56 | 39.56 | -17.27% | 6,315,796 |
| Jan 27, 2026 | 47.78 | 48.06 | 47.16 | 47.82 | 47.82 | -0.75% | 490,229 |
| Jan 26, 2026 | 49.60 | 49.60 | 47.20 | 48.18 | 48.18 | -3.37% | 629,209 |
| Jan 23, 2026 | 50.25 | 50.35 | 49.46 | 49.86 | 49.86 | -0.48% | 394,491 |
| Jan 22, 2026 | 49.26 | 50.90 | 49.26 | 50.10 | 50.10 | 3.56% | 671,922 |
| Jan 21, 2026 | 47.60 | 48.64 | 46.90 | 48.38 | 48.38 | 1.47% | 578,803 |
| Jan 20, 2026 | 47.50 | 48.06 | 47.18 | 47.68 | 47.68 | -0.25% | 413,202 |
| Jan 19, 2026 | 47.70 | 49.20 | 46.92 | 47.80 | 47.80 | -2.53% | 681,722 |
| Jan 16, 2026 | 49.90 | 50.20 | 48.54 | 49.04 | 49.04 | -1.76% | 1,273,503 |
| Jan 15, 2026 | 48.84 | 50.15 | 48.38 | 49.92 | 49.92 | 1.96% | 1,540,736 |
| Jan 14, 2026 | 48.50 | 49.24 | 47.46 | 48.96 | 48.96 | 0.99% | 467,020 |
| Jan 13, 2026 | 47.88 | 48.70 | 46.86 | 48.48 | 48.48 | 1.21% | 275,439 |
| Jan 12, 2026 | 48.64 | 48.64 | 47.52 | 47.90 | 47.90 | -1.52% | 547,482 |
| Jan 9, 2026 | 47.50 | 49.56 | 47.20 | 48.64 | 48.64 | 2.83% | 820,405 |
| Jan 8, 2026 | 48.66 | 48.66 | 46.58 | 47.30 | 47.30 | -2.79% | 1,247,848 |
| Jan 7, 2026 | 48.48 | 48.82 | 47.50 | 48.66 | 48.66 | 3.01% | 363,653 |
| Jan 5, 2026 | 47.92 | 48.46 | 47.06 | 47.24 | 47.24 | -1.42% | 495,429 |
| Jan 2, 2026 | 46.86 | 48.74 | 46.68 | 47.92 | 47.92 | 2.26% | 682,318 |
| Dec 30, 2025 | 46.68 | 46.86 | 45.88 | 46.86 | 46.86 | 0.26% | 489,492 |
| Dec 29, 2025 | 45.70 | 46.74 | 45.34 | 46.74 | 46.74 | 2.54% | 255,024 |
| Dec 23, 2025 | 46.00 | 46.26 | 45.24 | 45.58 | 45.58 | -0.91% | 284,399 |
| Dec 22, 2025 | 45.50 | 46.28 | 44.88 | 46.00 | 46.00 | 1.01% | 379,093 |
| Dec 19, 2025 | 45.00 | 45.64 | 44.80 | 45.54 | 45.54 | 0.18% | 467,869 |
| Dec 18, 2025 | 45.28 | 45.46 | 44.16 | 45.46 | 45.46 | 0.40% | 318,514 |
| Dec 17, 2025 | 45.86 | 45.86 | 44.94 | 45.28 | 45.28 | -1.26% | 481,893 |
| Dec 16, 2025 | 45.32 | 46.60 | 44.70 | 45.86 | 45.86 | 1.24% | 540,313 |
| Dec 15, 2025 | 48.50 | 48.86 | 45.24 | 45.30 | 45.30 | -6.64% | 1,213,926 |
| Dec 12, 2025 | 46.80 | 48.90 | 46.80 | 48.52 | 48.52 | 3.45% | 2,106,455 |
| Dec 11, 2025 | 44.76 | 47.18 | 44.70 | 46.90 | 46.90 | 4.04% | 907,696 |
| Dec 10, 2025 | 44.00 | 45.18 | 43.16 | 45.08 | 45.08 | 2.45% | 440,962 |
| Dec 9, 2025 | 44.48 | 44.48 | 43.48 | 44.00 | 44.00 | -1.08% | 550,116 |
| Dec 8, 2025 | 44.48 | 44.88 | 43.72 | 44.48 | 44.48 | -0.63% | 464,210 |
| 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% | 512,702 |
| Dec 2, 2025 | 43.44 | 43.94 | 43.20 | 43.44 | 43.44 | - | 505,897 |
| 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 |