Dometic Group AB (publ) (STO:DOM)
Sweden
· Delayed Price · Currency is SEK 31.70
-0.32 (-1.00%)
Apr 28, 2026, 5:29 PM CET
Dometic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 998,984 |
| Mar 24, 2026 | 25.52 | 25.66 | 24.78 | 25.64 | 25.64 | 1.91% | 586,246 |
| 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% | 5,695,642 |
| Mar 11, 2026 | 33.70 | 33.94 | 33.10 | 33.10 | 33.10 | -1.78% | 727,006 |
| Mar 10, 2026 | 33.80 | 34.18 | 33.36 | 33.70 | 33.70 | 2.18% | 1,072,910 |
| Mar 9, 2026 | 34.54 | 34.54 | 32.50 | 32.98 | 32.98 | -4.96% | 1,691,776 |
| Mar 6, 2026 | 36.02 | 36.02 | 34.38 | 34.70 | 34.70 | -2.31% | 631,312 |
| Mar 5, 2026 | 35.72 | 35.92 | 35.20 | 35.52 | 35.52 | -0.67% | 743,922 |
| Mar 4, 2026 | 34.52 | 36.18 | 34.32 | 35.76 | 35.76 | 3.59% | 740,865 |
| 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 |