Dometic Group AB DOM
OMXSTO · Sweden · Consumer Durables
SEK 20.46-0.36 (-1.73%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 20.82 | 0.00% | SEK 20.80 | SEK 21.30 | SEK 20.70 | 1.33M |
| 2026-09-29 | SEK 20.82 | -2.25% | SEK 21.30 | SEK 21.52 | SEK 20.82 | 607.34K |
| 2026-09-28 | SEK 21.30 | +1.24% | SEK 21.06 | SEK 21.54 | SEK 21.06 | 999.10K |
| 2026-09-25 | SEK 21.04 | +1.84% | SEK 20.90 | SEK 21.22 | SEK 20.50 | 580.68K |
| 2026-09-24 | SEK 20.66 | -3.82% | SEK 21.20 | SEK 21.46 | SEK 20.66 | 733.97K |
| 2026-09-23 | SEK 21.48 | -1.74% | SEK 21.86 | SEK 22.08 | SEK 21.24 | 523.96K |
| 2026-09-22 | SEK 21.86 | +3.11% | SEK 21.20 | SEK 22.28 | SEK 21.08 | 612.23K |
| 2026-09-21 | SEK 21.20 | -0.19% | SEK 21.32 | SEK 21.70 | SEK 21.20 | 453.07K |
| 2026-09-18 | SEK 21.24 | -4.07% | SEK 22.08 | SEK 22.24 | SEK 21.24 | 1.56M |
| 2026-09-17 | SEK 22.14 | +2.22% | SEK 21.80 | SEK 22.22 | SEK 21.54 | 748.41K |
| 2026-09-16 | SEK 21.66 | +0.56% | SEK 21.42 | SEK 21.80 | SEK 21.32 | 1.15M |
| 2026-09-15 | SEK 21.54 | -4.18% | SEK 22.30 | SEK 22.32 | SEK 21.54 | 1.23M |
| 2026-09-14 | SEK 22.48 | -0.09% | SEK 22.44 | SEK 22.68 | SEK 22.34 | 476.33K |
| 2026-09-11 | SEK 22.50 | -0.88% | SEK 23.18 | SEK 23.18 | SEK 22.10 | 543.89K |
| 2026-09-10 | SEK 22.70 | -1.05% | SEK 22.94 | SEK 23.32 | SEK 22.60 | 389.08K |
| 2026-09-09 | SEK 22.94 | -1.55% | SEK 23.24 | SEK 23.24 | SEK 22.60 | 3.18M |
| 2026-09-08 | SEK 23.30 | -0.85% | SEK 23.56 | SEK 23.56 | SEK 23.10 | 596.73K |
| 2026-09-07 | SEK 23.50 | -0.68% | SEK 23.56 | SEK 23.74 | SEK 23.30 | 533.35K |
| 2026-09-04 | SEK 23.66 | +1.72% | SEK 23.40 | SEK 23.70 | SEK 23.08 | 760.21K |
| 2026-09-03 | SEK 23.26 | +5.34% | SEK 22.30 | SEK 23.26 | SEK 22.02 | 1.18M |
| 2026-09-02 | SEK 22.08 | -1.69% | SEK 22.46 | SEK 22.46 | SEK 21.94 | 631.31K |
| 2026-09-01 | SEK 22.46 | +0.72% | SEK 22.46 | SEK 23.04 | SEK 22.30 | 790.64K |
| 2026-08-31 | SEK 22.30 | -1.41% | SEK 22.62 | SEK 22.86 | SEK 22.30 | 883.48K |
| 2026-08-28 | SEK 22.62 | +2.54% | SEK 22.06 | SEK 22.68 | SEK 22.06 | 838.71K |
| 2026-08-27 | SEK 22.06 | -1.43% | SEK 22.62 | SEK 22.62 | SEK 21.96 | 878.60K |
| 2026-08-26 | SEK 22.38 | -1.84% | SEK 22.80 | SEK 22.82 | SEK 22.30 | 767.62K |
| 2026-08-25 | SEK 22.80 | -0.44% | SEK 22.98 | SEK 23.40 | SEK 22.80 | 560.76K |
| 2026-08-24 | SEK 22.90 | -3.94% | SEK 23.84 | SEK 23.84 | SEK 22.90 | 607.64K |
| 2026-08-21 | SEK 23.84 | +2.58% | SEK 23.32 | SEK 23.88 | SEK 23.28 | 478.47K |
| 2026-08-20 | SEK 23.24 | -1.78% | SEK 23.66 | SEK 23.70 | SEK 23.02 | 395.37K |
| 2026-08-19 | SEK 23.66 | +1.63% | SEK 23.20 | SEK 23.80 | SEK 22.94 | 489.29K |
| 2026-08-18 | SEK 23.28 | -1.77% | SEK 23.82 | SEK 23.82 | SEK 23.14 | 643.78K |
| 2026-08-17 | SEK 23.70 | -1.82% | SEK 24.18 | SEK 24.18 | SEK 23.42 | 824.79K |
| 2026-08-14 | SEK 24.14 | -1.07% | SEK 24.58 | SEK 24.62 | SEK 24.06 | 340.13K |
| 2026-08-13 | SEK 24.40 | +1.84% | SEK 23.96 | SEK 24.68 | SEK 23.74 | 422.16K |
| 2026-08-12 | SEK 23.96 | -1.40% | SEK 24.30 | SEK 24.60 | SEK 23.82 | 395.04K |
| 2026-08-11 | SEK 24.30 | -0.74% | SEK 24.58 | SEK 24.68 | SEK 24.30 | 521.16K |
| 2026-08-10 | SEK 24.48 | -1.21% | SEK 24.82 | SEK 25.04 | SEK 24.40 | 407.47K |
| 2026-08-07 | SEK 24.78 | +0.90% | SEK 24.28 | SEK 24.92 | SEK 24.02 | 544.16K |
| 2026-08-06 | SEK 24.56 | -0.73% | SEK 24.74 | SEK 24.98 | SEK 24.56 | 394.11K |
| 2026-08-05 | SEK 24.74 | -0.48% | SEK 24.94 | SEK 25.02 | SEK 24.52 | 413.95K |
| 2026-08-04 | SEK 24.86 | +2.05% | SEK 24.52 | SEK 24.92 | SEK 24.24 | 517.93K |
| 2026-08-03 | SEK 24.36 | +2.44% | SEK 23.98 | SEK 24.74 | SEK 23.98 | 525.96K |
| 2026-07-31 | SEK 23.78 | -2.70% | SEK 24.52 | SEK 24.70 | SEK 23.60 | 727.09K |
| 2026-07-30 | SEK 24.44 | +2.69% | SEK 23.82 | SEK 24.70 | SEK 23.66 | 1.06M |
| 2026-07-29 | SEK 23.80 | 0.00% | SEK 23.70 | SEK 24.16 | SEK 23.34 | 1.35M |
| 2026-07-28 | SEK 23.80 | +3.48% | SEK 23.00 | SEK 23.80 | SEK 22.88 | 1.36M |
| 2026-07-27 | SEK 23.00 | +3.32% | SEK 22.30 | SEK 23.10 | SEK 22.30 | 874.26K |
| 2026-07-24 | SEK 22.26 | +2.11% | SEK 21.70 | SEK 22.32 | SEK 21.62 | 477.88K |
| 2026-07-23 | SEK 21.80 | -2.33% | SEK 22.32 | SEK 22.34 | SEK 21.80 | 989.86K |
| 2026-07-22 | SEK 22.32 | +0.54% | SEK 22.00 | SEK 22.64 | SEK 21.86 | 800.68K |
| 2026-07-21 | SEK 22.20 | -2.89% | SEK 22.86 | SEK 22.86 | SEK 22.10 | 911.42K |
| 2026-07-20 | SEK 22.86 | +0.35% | SEK 22.80 | SEK 23.40 | SEK 22.30 | 801.06K |
| 2026-07-17 | SEK 22.78 | -0.70% | SEK 23.38 | SEK 23.38 | SEK 22.54 | 1.66M |
| 2026-07-16 | SEK 22.94 | -0.17% | SEK 23.00 | SEK 23.40 | SEK 22.66 | 875.66K |
| 2026-07-15 | SEK 22.98 | +1.95% | SEK 22.50 | SEK 23.44 | SEK 22.28 | 1.65M |
| 2026-07-14 | SEK 22.54 | -9.77% | SEK 23.04 | SEK 24.88 | SEK 22.02 | 2.29M |
| 2026-07-13 | SEK 24.98 | +2.63% | SEK 23.98 | SEK 25.32 | SEK 23.98 | 1.03M |
| 2026-07-10 | SEK 24.34 | +3.49% | SEK 23.52 | SEK 24.60 | SEK 23.28 | 868.12K |
| 2026-07-09 | SEK 23.52 | +1.38% | SEK 23.54 | SEK 23.60 | SEK 23.18 | 393.26K |
| 2026-07-08 | SEK 23.20 | -3.49% | SEK 24.00 | SEK 24.00 | SEK 23.20 | 547.60K |
| 2026-07-07 | SEK 24.04 | -2.20% | SEK 24.50 | SEK 25.20 | SEK 24.04 | 715.34K |
| 2026-07-06 | SEK 24.58 | 0.00% | SEK 24.58 | SEK 25.08 | SEK 24.58 | 627.59K |
| 2026-07-03 | SEK 24.58 | +1.32% | SEK 24.30 | SEK 24.86 | SEK 24.28 | 519.10K |
| 2026-07-02 | SEK 24.26 | -0.33% | SEK 24.50 | SEK 24.68 | SEK 24.20 | 751.93K |
| 2026-07-01 | SEK 24.34 | -2.25% | SEK 24.98 | SEK 25.10 | SEK 24.20 | 1.05M |
| 2026-06-30 | SEK 24.90 | +1.14% | SEK 24.80 | SEK 25.32 | SEK 24.54 | 763.94K |
| 2026-06-29 | SEK 24.62 | -1.12% | SEK 25.00 | SEK 25.14 | SEK 24.52 | 686.01K |
| 2026-06-26 | SEK 24.90 | -2.58% | SEK 25.34 | SEK 25.50 | SEK 24.70 | 696.06K |
| 2026-06-25 | SEK 25.56 | -1.69% | SEK 26.02 | SEK 26.26 | SEK 25.30 | 1.02M |
| 2026-06-24 | SEK 26.00 | +0.46% | SEK 25.94 | SEK 26.08 | SEK 25.00 | 976.31K |
| 2026-06-23 | SEK 25.88 | -6.16% | SEK 27.06 | SEK 27.06 | SEK 24.46 | 3.17M |
| 2026-06-22 | SEK 27.58 | -2.20% | SEK 28.06 | SEK 28.18 | SEK 27.24 | 684.67K |
| 2026-06-18 | SEK 28.20 | -1.05% | SEK 28.56 | SEK 28.56 | SEK 27.78 | 593.36K |
| 2026-06-17 | SEK 28.50 | -2.13% | SEK 29.02 | SEK 29.22 | SEK 28.24 | 432.65K |
| 2026-06-16 | SEK 29.12 | -3.19% | SEK 30.10 | SEK 30.72 | SEK 28.82 | 688.15K |
| 2026-06-15 | SEK 30.08 | -0.33% | SEK 31.26 | SEK 31.80 | SEK 30.02 | 629.76K |
| 2026-06-12 | SEK 30.18 | +2.58% | SEK 30.56 | SEK 30.86 | SEK 29.98 | 508.67K |
| 2026-06-11 | SEK 29.42 | -0.54% | SEK 29.70 | SEK 29.98 | SEK 29.20 | 219.26K |
| 2026-06-10 | SEK 29.58 | -2.57% | SEK 30.54 | SEK 30.54 | SEK 29.34 | 215.87K |
| 2026-06-09 | SEK 30.36 | -3.56% | SEK 31.26 | SEK 31.32 | SEK 30.36 | 774.82K |
| 2026-06-08 | SEK 31.48 | +0.13% | SEK 30.80 | SEK 31.48 | SEK 30.06 | 2.25M |
| 2026-06-05 | SEK 31.44 | -2.90% | SEK 32.38 | SEK 32.82 | SEK 31.10 | 646.19K |
| 2026-06-04 | SEK 32.38 | +0.87% | SEK 32.06 | SEK 33.28 | SEK 31.94 | 1.54M |
| 2026-06-03 | SEK 32.10 | -1.11% | SEK 32.62 | SEK 33.24 | SEK 31.28 | 1.60M |
| 2026-06-02 | SEK 32.46 | +2.14% | SEK 31.82 | SEK 32.72 | SEK 31.80 | 615.80K |
| 2026-06-01 | SEK 31.78 | -1.18% | SEK 32.20 | SEK 32.92 | SEK 31.60 | 1.86M |
| 2026-05-29 | SEK 32.16 | +0.88% | SEK 32.38 | SEK 32.46 | SEK 31.84 | 3.37M |
| 2026-05-28 | SEK 31.88 | -0.69% | SEK 31.98 | SEK 32.32 | SEK 31.54 | 700.41K |
| 2026-05-27 | SEK 32.10 | -0.93% | SEK 32.40 | SEK 32.94 | SEK 31.84 | 604.92K |