Dometic Group AB DOM
OMXSTO · İsveç · Dayanıklı Tüketim Malları
SEK 20,46-0,36 (-%1,73)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |