Dometic Group publ AB (DOMETIC)

DOMETIC
🏛️ 스웨덴 →
51.45
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 68.20 68.46 67.28 67.28 0.3M
2022-12-29 66.00 68.34 65.64 68.20 0.2M
2022-12-28 67.48 67.48 65.86 66.18 0.3M
2022-12-27 67.20 67.88 66.82 67.24 0.2M
2022-12-23 66.52 68.08 66.20 67.08 0.3M
2022-12-22 66.58 67.90 66.10 66.52 0.6M
2022-12-21 64.96 66.72 64.50 66.66 0.5M
2022-12-20 65.70 66.16 64.18 65.22 0.6M
2022-12-19 66.80 67.70 65.30 66.40 0.4M
2022-12-16 69.54 69.54 66.70 66.96 0.6M
2022-12-15 70.26 70.66 68.04 69.02 0.7M
2022-12-14 72.90 72.90 70.38 71.72 0.5M
2022-12-13 71.40 74.94 70.50 72.90 0.9M
2022-12-12 70.60 71.48 69.34 71.38 0.4M
2022-12-09 70.46 71.62 70.16 70.80 0.6M
2022-12-08 72.50 73.00 68.58 70.38 0.7M
2022-12-07 73.80 74.66 71.08 72.20 1.0M
2022-12-06 76.92 77.30 75.00 75.08 0.6M
2022-12-05 76.78 77.26 75.34 76.92 0.7M
2022-12-02 75.32 77.02 74.10 77.02 0.6M
2022-12-01 75.92 76.96 73.94 75.32 1.1M
2022-11-30 71.68 74.98 71.66 74.50 2.1M
2022-11-29 71.80 73.30 71.40 71.66 0.3M
2022-11-28 73.36 73.52 71.52 71.80 0.3M
2022-11-25 72.86 74.22 72.04 73.64 0.6M
2022-11-24 71.48 73.22 71.12 72.84 0.4M
2022-11-23 70.00 71.64 69.76 71.44 0.4M
2022-11-22 70.26 71.02 69.28 70.22 0.9M
2022-11-21 69.78 71.02 68.80 70.26 0.4M
2022-11-18 69.72 70.74 69.32 69.78 0.4M
2022-11-17 70.08 70.92 68.24 69.72 0.8M
2022-11-16 74.70 74.74 69.74 70.08 1.0M
2022-11-15 76.00 76.30 72.98 75.54 0.7M
2022-11-14 75.80 76.58 74.02 76.00 0.8M
2022-11-11 71.58 76.40 71.36 75.52 1.4M
2022-11-10 64.58 71.34 64.04 71.04 1.2M
2022-11-09 64.22 65.72 63.60 65.64 1.4M
2022-11-08 63.70 65.50 63.14 65.00 1.6M
2022-11-07 62.00 64.10 61.86 64.00 1.3M
2022-11-04 60.16 62.36 60.06 61.96 0.4M
2022-11-03 61.94 62.60 59.30 60.16 0.9M
2022-11-02 63.30 64.32 62.68 63.04 1.0M
2022-11-01 64.00 65.44 63.04 63.34 1.1M
2022-10-31 63.94 63.94 61.00 63.26 0.9M
2022-10-28 62.46 64.00 62.12 63.94 0.9M
2022-10-27 63.90 64.80 60.80 63.06 2.0M
2022-10-26 63.00 66.66 60.72 64.80 3.0M
2022-10-25 57.90 59.66 56.48 59.38 0.9M
2022-10-24 57.00 58.24 56.24 57.88 1.0M
2022-10-21 55.82 56.90 55.20 56.24 0.6M
2022-10-20 57.00 57.18 54.90 56.26 0.9M
2022-10-19 60.44 60.78 57.26 57.26 1.6M
2022-10-18 58.00 60.30 58.00 59.84 0.8M
2022-10-17 56.76 57.94 54.86 57.62 0.6M
2022-10-14 57.00 57.62 55.60 57.34 1.1M
2022-10-13 53.48 56.12 53.24 56.08 1.8M
2022-10-12 55.02 56.50 54.12 54.32 0.8M
2022-10-11 53.08 55.20 52.72 55.06 0.8M
2022-10-10 51.50 55.14 51.00 53.08 0.7M
2022-10-07 54.54 55.42 51.94 52.04 1.5M
2022-10-06 55.16 55.56 53.10 54.70 1.8M
2022-10-05 60.40 60.50 54.92 56.36 1.2M
2022-10-04 59.16 60.38 58.46 60.38 0.9M
2022-10-03 57.40 57.98 55.32 57.98 0.8M
2022-09-30 55.78 57.74 55.70 57.74 0.7M
2022-09-29 56.32 56.58 54.18 55.78 1.3M
2022-09-28 53.60 57.10 52.50 56.88 1.7M
2022-09-27 53.62 55.54 53.20 55.00 1.7M
2022-09-26 52.20 55.40 51.98 53.62 1.3M
2022-09-23 51.60 52.94 50.20 52.54 1.5M
2022-09-22 51.22 52.38 51.16 51.44 1.0M
2022-09-21 51.44 53.38 51.26 53.14 0.7M
2022-09-20 54.54 54.64 51.78 52.12 0.7M
2022-09-19 53.26 55.08 52.06 54.96 1.1M
2022-09-16 51.40 54.08 50.40 53.52 2.5M
2022-09-15 52.80 53.98 52.22 52.22 0.9M
2022-09-14 52.78 54.66 52.28 52.58 1.1M
2022-09-13 58.60 58.80 53.66 53.66 1.4M
2022-09-12 58.58 60.16 57.30 58.54 1.5M
2022-09-09 57.64 60.86 57.60 59.88 0.7M
2022-09-08 60.98 61.16 56.16 57.64 1.3M
2022-09-07 59.60 60.50 58.04 60.08 1.6M
2022-09-06 58.80 60.86 58.80 59.96 0.6M
2022-09-05 59.28 59.86 58.38 58.80 0.7M
2022-09-02 60.00 61.14 58.30 60.90 1.8M
2022-09-01 60.00 60.08 58.56 59.50 2.6M
2022-08-31 62.00 63.00 60.96 60.96 0.7M
2022-08-30 60.48 63.34 60.40 61.50 0.8M
2022-08-29 59.16 61.16 57.90 60.56 0.7M
2022-08-26 62.52 63.74 59.54 59.56 1.0M
2022-08-25 63.00 63.26 61.00 62.06 0.4M
2022-08-24 61.94 62.36 60.14 62.36 0.7M
2022-08-23 61.90 63.82 61.72 61.94 0.4M
2022-08-22 65.00 65.78 62.30 62.50 0.6M
2022-08-19 67.02 67.40 65.32 65.32 0.4M
2022-08-18 66.70 68.28 66.60 67.54 0.7M
2022-08-17 68.80 69.00 66.10 66.60 0.6M
2022-08-16 68.96 69.48 67.78 68.50 0.5M
2022-08-15 70.16 70.76 68.36 68.96 0.5M
2022-08-12 69.70 71.10 69.30 70.10 0.6M
2022-08-11 68.70 70.08 68.36 69.14 0.8M
2022-08-10 65.00 68.80 64.66 68.48 0.6M
2022-08-09 67.38 67.72 65.00 65.42 0.4M
2022-08-08 67.02 67.36 66.20 67.36 0.4M
2022-08-05 68.80 69.28 66.20 66.40 0.4M
2022-08-04 68.40 69.24 68.20 68.42 0.5M
2022-08-03 66.08 68.42 65.54 68.42 0.3M
2022-08-02 67.40 67.40 64.84 65.96 0.6M
2022-08-01 68.40 68.46 66.78 67.70 0.4M
2022-07-29 66.22 68.98 66.14 68.50 0.8M
2022-07-28 64.10 66.54 64.10 65.22 0.9M
2022-07-27 64.80 66.48 63.44 63.44 0.7M
2022-07-26 68.20 68.20 64.08 64.66 0.7M
2022-07-25 69.94 69.94 68.02 68.18 0.4M
2022-07-22 68.50 70.18 67.46 69.94 0.7M
2022-07-21 65.30 68.76 64.90 68.62 0.7M
2022-07-20 66.96 67.88 65.86 66.52 0.5M
2022-07-19 64.60 67.40 64.08 66.56 0.6M
2022-07-18 61.46 66.24 60.04 65.44 1.2M
2022-07-15 61.92 63.18 57.60 61.00 2.3M
2022-07-14 67.40 69.18 63.76 64.54 1.2M
2022-07-13 69.30 70.46 67.20 67.88 0.9M
2022-07-12 65.86 71.04 65.16 70.30 1.3M
2022-07-11 65.72 67.90 65.00 66.64 0.9M
2022-07-08 67.00 67.76 65.40 67.20 0.6M
2022-07-07 64.78 66.62 64.02 66.40 0.7M
2022-07-06 62.86 64.84 61.62 63.98 1.3M
2022-07-05 60.48 62.14 57.88 60.10 1.0M
2022-07-04 61.08 62.08 59.92 60.14 0.6M
2022-07-01 59.94 62.42 58.96 61.08 1.1M
2022-06-30 61.32 61.32 58.50 60.00 1.5M
2022-06-29 61.50 62.82 61.14 62.32 0.9M
2022-06-28 63.96 64.38 62.50 63.54 0.6M
2022-06-27 62.50 64.48 62.14 63.96 1.3M
2022-06-23 61.50 62.16 60.32 61.18 1.1M
2022-06-22 62.70 62.76 59.34 61.26 2.3M
2022-06-21 64.40 65.60 62.92 63.50 1.0M
2022-06-20 64.00 65.32 63.00 63.98 0.6M
2022-06-17 62.32 64.26 61.52 63.66 1.0M
2022-06-16 66.12 66.18 61.88 62.32 2.8M
2022-06-15 64.12 66.90 63.96 66.12 1.8M
2022-06-14 67.40 67.80 63.22 63.58 1.3M
2022-06-13 68.32 68.40 66.72 67.22 0.8M
2022-06-10 70.20 71.32 69.00 69.14 0.7M
2022-06-09 74.00 74.02 70.08 71.14 1.1M
2022-06-08 74.80 75.42 73.06 74.18 1.2M
2022-06-07 76.96 77.14 73.44 74.80 0.7M
2022-06-03 78.00 78.30 75.76 76.00 0.5M
2022-06-02 76.20 77.72 75.68 77.18 0.8M
2022-06-01 76.20 78.66 74.42 76.38 1.3M
2022-05-31 75.68 77.90 75.18 75.36 1.8M
2022-05-30 75.30 78.80 75.18 76.20 0.8M
2022-05-27 71.00 76.16 70.36 74.74 1.2M
2022-05-25 71.50 72.02 69.02 69.02 0.6M
2022-05-24 73.00 73.10 71.04 71.08 0.7M
2022-05-23 74.24 75.70 72.82 73.40 0.8M
2022-05-20 75.00 76.84 73.40 73.40 1.4M
2022-05-19 74.08 76.00 72.10 75.42 1.1M
2022-05-18 79.00 79.06 75.38 75.58 0.7M
2022-05-17 79.08 80.20 77.56 77.82 1.0M
2022-05-16 79.30 79.94 77.36 78.08 1.1M
2022-05-13 78.60 79.92 77.14 79.20 1.2M
2022-05-12 74.50 77.46 73.30 77.14 1.0M
2022-05-11 75.76 77.34 74.04 76.22 2.2M
2022-05-10 75.38 78.58 75.00 75.12 1.5M
2022-05-09 76.04 76.54 73.18 74.50 1.3M
2022-05-06 78.00 78.46 75.70 77.00 1.0M
2022-05-05 82.00 83.34 78.24 78.40 1.1M
2022-05-04 83.28 83.28 79.42 81.06 1.6M
2022-05-03 86.68 86.68 81.22 83.28 1.9M
2022-05-02 85.38 86.76 78.08 85.84 2.2M
2022-04-29 82.00 90.56 79.42 85.38 3.4M
2022-04-28 80.12 83.50 76.08 79.26 4.9M
2022-04-27 72.30 74.64 71.50 74.10 1.2M
2022-04-26 78.22 78.60 72.36 72.36 1.7M
2022-04-25 77.62 78.12 75.58 77.54 1.0M
2022-04-22 79.00 80.60 78.32 79.00 1.4M
2022-04-21 78.20 81.06 77.70 80.38 1.1M
2022-04-20 77.66 79.18 76.50 77.70 0.7M
2022-04-19 75.64 77.36 74.56 77.36 0.6M
2022-04-14 76.60 76.96 74.82 75.64 0.4M
2022-04-13 78.56 78.68 76.20 78.16 1.0M
2022-04-12 75.70 79.42 74.40 78.56 1.2M
2022-04-11 80.54 80.54 75.46 75.84 1.3M
2022-04-08 80.48 82.20 79.82 80.88 0.9M
2022-04-07 80.00 82.14 78.92 79.06 1.1M
2022-04-06 81.00 81.96 77.92 79.18 2.2M
2022-04-05 82.64 83.32 80.66 81.26 1.0M
2022-04-04 80.94 83.38 78.82 82.64 1.0M
2022-04-01 81.66 82.90 80.06 80.46 2.1M
2022-03-31 82.44 83.00 80.68 81.46 0.7M
2022-03-30 83.50 83.78 81.02 82.44 1.0M
2022-03-29 79.14 84.26 78.96 83.50 1.2M
2022-03-28 75.80 78.48 75.40 77.96 1.1M
2022-03-25 77.00 77.56 74.88 75.62 1.2M
2022-03-24 81.30 81.50 76.24 76.30 2.3M
2022-03-23 85.36 85.90 79.70 80.08 1.3M
2022-03-22 85.62 86.00 83.80 85.14 0.7M
2022-03-21 84.50 86.38 84.38 85.34 1.0M
2022-03-18 84.42 85.72 83.04 84.56 1.0M
2022-03-17 86.50 86.50 83.52 83.70 0.9M
2022-03-16 84.96 85.86 83.02 85.44 1.4M
2022-03-15 83.04 83.04 79.08 81.70 1.2M
2022-03-14 82.00 84.90 81.46 83.62 1.1M
2022-03-11 81.92 82.54 80.28 81.14 1.8M
2022-03-10 85.40 86.02 80.78 80.86 1.2M
2022-03-09 82.50 84.84 81.64 84.84 1.1M
2022-03-08 78.00 81.68 77.06 80.00 0.9M
2022-03-07 77.40 81.10 75.12 78.54 1.5M
2022-03-04 81.86 84.06 80.04 80.48 2.4M
2022-03-03 86.28 87.58 83.02 83.08 0.8M
2022-03-02 86.90 88.12 84.32 86.54 1.6M
2022-03-01 91.60 91.66 86.82 86.98 0.9M
2022-02-28 87.34 92.04 87.34 92.04 1.2M
2022-02-25 88.98 89.76 86.22 89.00 1.4M
2022-02-24 85.42 88.30 83.00 87.84 2.2M
2022-02-23 92.68 94.10 89.84 90.50 1.0M
2022-02-22 89.20 93.80 88.94 92.14 0.8M
2022-02-21 93.74 94.56 89.22 90.78 1.5M
2022-02-18 96.44 97.26 93.20 93.74 1.0M
2022-02-17 99.26 100.05 96.72 96.72 1.2M
2022-02-16 100.60 101.05 98.66 99.44 0.7M
2022-02-15 97.22 100.45 96.96 99.78 0.8M
2022-02-14 96.32 97.72 94.68 97.22 1.5M
2022-02-11 100.25 101.25 98.76 99.60 0.9M
2022-02-10 102.00 102.90 100.55 101.85 1.0M
2022-02-09 99.36 102.95 98.94 101.05 1.9M
2022-02-08 98.80 99.78 96.74 98.14 1.2M
2022-02-07 100.00 100.65 97.82 98.50 0.7M
2022-02-04 103.50 103.80 99.22 99.62 1.2M
2022-02-03 103.50 104.85 102.50 103.50 1.9M
2022-02-02 102.55 104.60 101.55 103.40 1.7M
2022-02-01 103.65 105.30 101.55 102.30 1.3M
2022-01-31 107.65 108.25 100.65 102.30 1.4M
2022-01-28 105.95 105.95 102.45 105.95 1.9M
2022-01-27 109.55 109.55 98.20 106.30 4.1M
2022-01-26 101.20 102.90 100.50 101.60 2.0M
2022-01-25 101.60 102.75 98.00 100.10 1.8M
2022-01-24 105.00 105.55 99.36 100.35 1.3M
2022-01-21 106.00 107.20 104.55 105.65 0.7M
2022-01-20 108.10 108.75 106.70 108.15 1.1M
2022-01-19 106.95 108.85 106.00 107.20 1.3M
2022-01-18 112.90 112.90 107.40 107.95 1.1M
2022-01-17 112.95 114.00 110.85 113.15 0.4M
2022-01-14 115.00 115.95 112.10 112.95 0.7M
2022-01-13 118.90 119.05 115.90 116.65 0.7M
2022-01-12 120.00 120.70 116.70 118.90 0.6M
2022-01-11 115.00 120.35 115.00 119.50 0.8M
2022-01-10 117.70 118.00 113.80 114.80 1.0M
2022-01-07 121.00 121.00 115.65 116.65 1.0M
2022-01-05 120.40 121.65 120.20 121.10 0.4M
2022-01-04 122.05 123.20 119.45 119.55 1.9M
2022-01-03 119.40 123.10 119.35 121.50 0.5M