Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Dometic Group AB (publ) (D00.F)

Compare
3.6380
-0.1860
(-4.86%)
At close: April 4 at 9:22:33 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.64203.64203.63803.63803.6380200
Apr 3, 20253.82403.82403.82403.82403.8240-
Apr 2, 20253.80603.80603.80603.80603.8060-
Apr 1, 20253.88403.88403.87403.87403.8740100
Mar 31, 20254.06004.06004.06004.06004.0600-
Mar 28, 20254.08204.08204.08204.08204.0820-
Mar 27, 20254.29204.29204.29204.29204.2920-
Mar 26, 20254.44004.44004.44004.44004.4400-
Mar 25, 20254.44804.44804.44804.44804.4480-
Mar 24, 20254.34404.48404.34404.46004.4600640
Mar 21, 20254.59604.59604.59604.59604.5960-
Mar 20, 20254.41804.41804.41804.41804.4180-
Mar 19, 20254.32404.32404.32404.32404.3240-
Mar 18, 20254.18604.18604.18604.18604.1860-
Mar 17, 20254.12604.12604.12604.12604.1260-
Mar 14, 20254.06204.06204.06204.06204.0620-
Mar 13, 20254.09404.09404.09404.09404.0940-
Mar 12, 20254.20204.20204.20204.20204.2020-
Mar 11, 20254.35604.35604.35604.35604.3560-
Mar 10, 20254.43604.43604.43604.43604.4360-
Mar 7, 20254.37204.37204.37204.37204.3720-
Mar 6, 20254.37004.37004.37004.37004.3700-
Mar 5, 20254.25604.25604.25604.25604.2560-
Mar 4, 20254.53204.53204.53204.53204.5320-
Mar 3, 20254.53604.53604.53604.53604.5360-
Feb 28, 20254.56604.56604.56604.56604.5660-
Feb 27, 20254.75804.75804.75804.75804.7580-
Feb 26, 20254.66004.66004.66004.66004.6600-
Feb 25, 20254.74004.74004.74004.74004.7400-
Feb 24, 20254.80804.80804.80804.80804.8080-
Feb 21, 20254.78804.78804.78804.78804.7880-
Feb 20, 20254.78204.78204.78204.78204.7820-
Feb 19, 20254.93804.93804.93804.93804.9380-
Feb 18, 20254.98604.98604.98604.98604.9860-
Feb 17, 20254.93004.93004.93004.93004.9300-
Feb 14, 20254.96404.96404.96404.96404.9640-
Feb 13, 20254.82804.82804.82804.82804.8280-
Feb 12, 20254.74204.74204.74204.74204.7420-
Feb 11, 20254.77204.77204.77204.77204.7720-
Feb 10, 20254.75204.75204.75204.75204.7520-
Feb 7, 20254.75604.75604.75604.75604.7560-
Feb 6, 20254.74404.74404.74404.74404.7440-
Feb 5, 20254.78604.78604.78604.78604.7860-
Feb 4, 20254.81404.81404.73004.73004.7300-
Feb 3, 20254.76404.76404.67804.67804.6780-
Jan 31, 20254.97404.97404.97404.97404.9740-
Jan 30, 20254.95204.95204.95204.95204.9520-
Jan 29, 20254.88004.94004.88004.94004.9400500
Jan 28, 20254.68604.68604.68604.68604.6860-
Jan 27, 20254.60204.60204.60204.60204.6020-
Jan 24, 20254.62404.69404.62404.69404.69403,200
Jan 23, 20254.52404.52404.52404.52404.5240-
Jan 22, 20254.60204.60204.60204.60204.6020-
Jan 21, 20254.55004.55004.55004.55004.5500-
Jan 20, 20254.54404.54404.54404.54404.5440-
Jan 17, 20254.41404.41404.41404.41404.4140-
Jan 16, 20254.34204.34204.34204.34204.3420-
Jan 15, 20254.29204.29204.29204.29204.2920-
Jan 14, 20254.17804.17804.17804.17804.1780-
Jan 13, 20254.16404.16404.16404.16404.1640-
Jan 10, 20254.15404.15404.15404.15404.1540-
Jan 9, 20254.23404.28404.23404.28404.2840450
Jan 8, 20254.53604.53604.53604.53604.5360-
Jan 7, 20254.61004.61004.61004.61004.6100-
Jan 6, 20254.60604.60604.60604.60604.6060-
Jan 3, 20254.62204.62204.62204.62204.6220-
Jan 2, 20254.51604.51604.51604.51604.5160-
Dec 30, 20244.54804.54804.54804.54804.5480-
Dec 27, 20244.51404.51404.51404.51404.5140-
Dec 23, 20244.48004.48004.48004.48004.4800-
Dec 20, 20244.53204.53404.53204.53404.5340-
Dec 19, 20244.72604.72604.72604.72604.7260-
Dec 18, 20244.66804.66804.66804.66804.6680-
Dec 17, 20244.70804.70804.70804.70804.7080-
Dec 16, 20244.64804.64804.64804.64804.6480-
Dec 13, 20244.69004.69004.69004.69004.6900-
Dec 12, 20244.90204.90204.90204.90204.9020-
Dec 11, 20244.87204.87804.87204.87804.8780-
Dec 10, 20244.89404.89404.89404.89404.8940-
Dec 9, 20244.89804.89804.89804.89804.8980-
Dec 6, 20244.80804.80804.80804.80804.8080-
Dec 5, 20244.81004.81004.81004.81004.8100-
Dec 4, 20244.81004.81004.81004.81004.8100-
Dec 3, 20244.83004.83004.83004.83004.8300-
Dec 2, 20244.74604.74604.74604.74604.7460-
Nov 29, 20244.76004.76004.76004.76004.7600-
Nov 28, 20244.75604.75604.75604.75604.7560-
Nov 27, 20244.70004.70004.70004.70004.7000-
Nov 26, 20244.79204.79204.79204.79204.7920-
Nov 25, 20244.65404.65404.65404.65404.6540-
Nov 22, 20244.48204.48204.48204.48204.4820-
Nov 21, 20244.38004.38004.38004.38004.3800-
Nov 20, 20244.56604.56604.56604.56604.5660-
Nov 19, 20244.73804.73804.73804.73804.7380-
Nov 18, 20244.87604.87604.87604.87604.8760-
Nov 15, 20244.90604.90604.90604.90604.9060-
Nov 14, 20244.88804.88804.88804.88804.8880-
Nov 13, 20245.02005.02005.02005.02005.0200-
Nov 12, 20245.17005.17005.17005.17005.1700-
Nov 11, 20245.26505.26505.26505.26505.2650-
Nov 8, 20245.30005.30005.30005.30005.3000-
Nov 7, 20244.96604.96604.96604.96604.9660-
Nov 6, 20244.87204.87204.87204.87204.8720-
Nov 5, 20244.91404.91404.91404.91404.9140-
Nov 4, 20244.77404.77404.77404.77404.7740-
Nov 1, 20244.96804.96804.96804.96804.9680-
Oct 31, 20244.98204.98204.98204.98204.9820-
Oct 30, 20245.05505.05505.05505.05505.0550-
Oct 29, 20245.12005.12005.12005.12005.1200-
Oct 28, 20245.08505.08505.08505.08505.0850-
Oct 25, 20245.11005.11005.05005.05005.0500100
Oct 24, 20245.04005.04005.04005.04005.0400-
Oct 23, 20245.00005.00005.00005.00005.0000-
Oct 22, 20245.27505.27505.27505.27505.2750-
Oct 21, 20245.27505.27505.27505.27505.2750-
Oct 18, 20245.25505.39005.25505.39005.3900100
Oct 17, 20245.24005.24505.24005.24505.2450-
Oct 16, 20245.22005.22005.22005.22005.2200-
Oct 15, 20245.22505.22505.22505.22505.2250-
Oct 14, 20245.28005.28005.08505.08505.0850420
Oct 11, 20245.07005.07005.07005.07005.0700-
Oct 10, 20245.09505.09505.09505.09505.0950-
Oct 9, 20245.07505.07505.07505.07505.0750-
Oct 8, 20245.04005.04005.04005.04005.0400-
Oct 7, 20245.13005.13005.13005.13005.1300-
Oct 4, 20245.14505.14505.14505.14505.1450-
Oct 3, 20245.15505.15505.15505.15505.1550-
Oct 2, 20245.26005.26005.26005.26005.2600-
Oct 1, 20245.29505.29505.29505.29505.2950-
Sep 30, 20245.35005.35005.35005.35005.3500-
Sep 27, 20245.29005.29005.29005.29005.2900-
Sep 26, 20245.09005.09005.09005.09005.0900-
Sep 25, 20245.07505.07505.07505.07505.0750-
Sep 24, 20245.06505.06505.06505.06505.0650-
Sep 23, 20245.08505.08505.08505.08505.0850-
Sep 20, 20245.17005.17005.17005.17005.1700-
Sep 19, 20244.92604.92604.92604.92604.9260-
Sep 18, 20244.96404.96404.96404.96404.9640-
Sep 17, 20245.06005.06005.06005.06005.0600-
Sep 16, 20245.63505.63505.63505.63505.6350-
Sep 13, 20245.49505.49505.49505.49505.4950-
Sep 12, 20245.49505.49505.49505.49505.4950-
Sep 11, 20245.55505.55505.55505.55505.5550-
Sep 10, 20245.65505.65505.65505.65505.6550-
Sep 9, 20245.63005.63005.63005.63005.6300-
Sep 6, 20245.76505.76505.76505.76505.7650-
Sep 5, 20245.70505.70505.70505.70505.7050-
Sep 4, 20245.68505.68505.68505.68505.6850-
Sep 3, 20245.98505.98505.98505.98505.9850-
Sep 2, 20246.13506.13506.13506.13506.1350-
Aug 30, 20246.07506.07506.07506.07506.0750-
Aug 29, 20246.05006.05006.05006.05006.0500-
Aug 28, 20246.15506.15506.15506.15506.1550-
Aug 27, 20246.22006.22006.22006.22006.2200-
Aug 26, 20246.13506.13506.13506.13506.1350-
Aug 23, 20246.06506.06506.06506.06506.0650-
Aug 22, 20246.04006.04006.04006.04006.0400-
Aug 21, 20245.97505.97505.97505.97505.9750-
Aug 20, 20246.02006.02006.02006.02006.0200-
Aug 19, 20245.88005.88005.88005.88005.8800-
Aug 16, 20245.95005.95005.95005.95005.9500-
Aug 15, 20245.89505.89505.89505.89505.8950-
Aug 14, 20245.93505.93505.93505.93505.9350-
Aug 13, 20245.93005.93005.93005.93005.9300-
Aug 12, 20245.99005.99005.99005.99005.9900-
Aug 9, 20246.06006.06006.06006.06006.0600-
Aug 8, 20246.06006.06006.06006.06006.0600-
Aug 7, 20245.96005.96005.96005.96005.9600-
Aug 6, 20245.81005.81005.81005.81005.8100-
Aug 5, 20245.91005.91005.91005.91005.9100-
Aug 2, 20246.08506.08506.08506.08506.0850-
Aug 1, 20246.31506.31506.31506.31506.3150-
Jul 31, 20246.16506.16506.16506.16506.1650-
Jul 30, 20246.17506.17506.17506.17506.1750-
Jul 29, 20246.10006.10006.10006.10006.1000-
Jul 26, 20246.11006.11006.11006.11006.1100-
Jul 25, 20246.11006.11006.11006.11006.1100-
Jul 24, 20246.10506.10506.10506.10506.1050-
Jul 23, 20246.15506.15506.15506.15506.1550-
Jul 22, 20246.27506.27506.27506.27506.2750-
Jul 19, 20246.41506.41506.41506.41506.4150-
Jul 18, 20246.08506.08506.08506.08506.0850-
Jul 17, 20246.05506.05506.05506.05506.0550-
Jul 16, 20246.02006.02006.02006.02006.0200-
Jul 15, 20246.03506.03506.03506.03506.0350-
Jul 12, 20246.03506.03506.03506.03506.0350-
Jul 11, 20245.86005.86005.86005.86005.8600-
Jul 10, 20245.94005.94005.94005.94005.9400-
Jul 9, 20246.01006.01006.01006.01006.0100-
Jul 8, 20245.98505.98505.98505.98505.9850-
Jul 5, 20246.09506.09506.09506.09506.0950-
Jul 4, 20246.09006.09006.09006.09006.0900-
Jul 3, 20245.99505.99505.99505.99505.9950-
Jul 2, 20245.91005.91005.91005.91005.9100-
Jul 1, 20245.98005.98005.98005.98005.9800-
Jun 28, 20245.92005.92005.92005.92005.9200-
Jun 27, 20246.06006.06006.06006.06006.0600-
Jun 26, 20245.98505.98505.98505.98505.9850-
Jun 25, 20246.17506.17506.17506.17506.1750-
Jun 24, 20246.14006.14006.14006.14006.1400-
Jun 21, 20246.13506.13506.13506.13506.1350-
Jun 20, 20246.17506.17506.17506.17506.1750-
Jun 19, 20246.20006.20006.20006.20006.2000-
Jun 18, 20246.15006.15006.15006.15006.1500-
Jun 17, 20246.22506.22506.22506.22506.2250-
Jun 14, 20246.35006.35006.35006.35006.3500-
Jun 13, 20246.50006.50006.50006.50006.5000-
Jun 12, 20246.42006.42006.42006.42006.4200-
Jun 11, 20246.41006.41006.41006.41006.4100-
Jun 10, 20246.33006.33006.33006.33006.3300-
Jun 7, 20246.30006.30006.30006.30006.3000-
Jun 6, 20246.36506.36506.36506.36506.3650-
Jun 5, 20246.51006.51006.51006.51006.5100-
Jun 4, 20246.52006.52006.52006.52006.5200-
Jun 3, 20246.46506.46506.46506.46506.4650-
May 31, 20246.50506.50506.50506.50506.5050-
May 30, 20246.31506.31506.31506.31506.3150-
May 29, 20246.48506.48506.41506.41506.415015
May 28, 20246.63506.63506.63506.63506.6350-
May 27, 20246.63006.63006.63006.63006.6300-
May 24, 20246.36006.36006.36006.36006.3600-
May 23, 20246.98006.98006.65506.65506.65501,083
May 22, 20247.02507.02507.02507.02507.0250-
May 21, 20247.08007.08007.08007.08007.0800-
May 20, 20247.06507.06507.06507.06507.0650-
May 17, 20246.98006.98006.98006.98006.9800-
May 16, 20247.04007.04007.04007.04007.0400-
May 15, 20247.14007.14007.14007.14007.1400-
May 14, 20247.10007.10007.10007.10007.1000-
May 13, 20247.13007.13007.13007.13007.1300-
May 10, 20246.95007.20006.95007.20007.200060
May 9, 20246.88006.88006.88006.88006.8800-
May 8, 20246.95006.95006.95006.95006.9500-
May 7, 20246.86506.86506.86506.86506.8650-
May 6, 20246.91506.91506.91506.91506.9150-
May 3, 20246.67506.67506.67506.67506.6750-
May 2, 20246.74506.74506.74506.74506.7450-
Apr 30, 20246.72506.72506.72506.72506.7250-
Apr 29, 20246.63006.63006.63006.63006.6300-
Apr 26, 20246.39006.39006.39006.39006.3900-
Apr 25, 20246.67506.67506.67506.67506.6750-
Apr 24, 20246.86506.86506.86506.86506.8650-
Apr 23, 20246.62506.62506.62506.62506.6250-
Apr 22, 20246.74506.74506.74506.74506.7450-
Apr 19, 20246.83006.83006.83006.83006.8300-
Apr 18, 20247.25007.25007.25007.25007.2500-
Apr 17, 20247.21507.21507.21507.21507.2150-
Apr 16, 20247.31507.31507.31507.31507.3150-
Apr 15, 20247.38507.38507.38507.38507.3850-
Apr 12, 2024 0.1725 Dividend
Apr 12, 20247.52007.52007.52007.52007.5200-
Apr 11, 20247.59507.59507.59507.59505.6950-
Apr 10, 20247.69007.69007.69007.69005.7662300
Apr 9, 20247.67507.67507.67507.67505.7550-
Apr 8, 20247.69007.69007.69007.69005.7662-
Apr 5, 20247.65007.65007.65007.65005.7362-
Apr 4, 20247.71007.71007.71007.71005.7812-