Thule Group AB (publ) (STO:THULE)
Sweden
· Delayed Price · Currency is SEK 246.20
-1.60 (-0.65%)
At close: Dec 5, 2025
Thule Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 246.40 | 249.40 | 245.20 | 246.20 | 246.20 | -0.65% | 116,994 |
| Dec 4, 2025 | 246.00 | 251.00 | 245.40 | 247.80 | 247.80 | 1.64% | 128,483 |
| Dec 3, 2025 | 248.80 | 250.40 | 241.20 | 243.80 | 243.80 | -2.09% | 113,999 |
| Dec 2, 2025 | 251.80 | 253.20 | 249.00 | 249.00 | 249.00 | -1.11% | 100,475 |
| Dec 1, 2025 | 250.00 | 253.40 | 248.20 | 251.80 | 251.80 | 0.24% | 132,536 |
| Nov 28, 2025 | 249.00 | 251.60 | 247.40 | 251.20 | 251.20 | 1.13% | 247,542 |
| Nov 27, 2025 | 245.40 | 250.20 | 245.40 | 248.40 | 248.40 | 1.31% | 81,927 |
| Nov 26, 2025 | 246.80 | 248.80 | 244.40 | 245.20 | 245.20 | -0.33% | 94,818 |
| Nov 25, 2025 | 242.00 | 247.20 | 239.80 | 246.00 | 246.00 | 1.40% | 93,322 |
| Nov 24, 2025 | 240.20 | 244.60 | 238.00 | 242.60 | 242.60 | 1.34% | 226,997 |
| Nov 21, 2025 | 240.00 | 243.40 | 237.60 | 239.40 | 239.40 | -0.42% | 132,377 |
| Nov 20, 2025 | 241.00 | 245.20 | 240.20 | 240.40 | 240.40 | 0.75% | 311,966 |
| Nov 19, 2025 | 234.60 | 241.60 | 233.40 | 238.60 | 238.60 | 1.79% | 188,180 |
| Nov 18, 2025 | 240.20 | 240.20 | 234.40 | 234.40 | 234.40 | -2.82% | 151,103 |
| Nov 17, 2025 | 248.80 | 249.60 | 241.20 | 241.20 | 241.20 | -2.90% | 123,830 |
| Nov 14, 2025 | 250.80 | 251.00 | 247.00 | 248.40 | 248.40 | -1.19% | 194,378 |
| Nov 13, 2025 | 250.80 | 253.60 | 250.60 | 251.40 | 251.40 | - | 136,825 |
| Nov 12, 2025 | 254.60 | 255.80 | 249.80 | 251.40 | 251.40 | -1.10% | 104,056 |
| Nov 11, 2025 | 247.20 | 256.00 | 247.20 | 254.20 | 254.20 | 3.08% | 293,226 |
| Nov 10, 2025 | 245.40 | 249.60 | 245.40 | 246.60 | 246.60 | 1.65% | 144,063 |
| Nov 7, 2025 | 242.20 | 245.80 | 241.20 | 242.60 | 242.60 | 0.66% | 143,051 |
| Nov 6, 2025 | 243.60 | 244.80 | 240.40 | 241.00 | 241.00 | -0.99% | 143,294 |
| Nov 5, 2025 | 240.60 | 245.00 | 239.60 | 243.40 | 243.40 | 0.33% | 157,026 |
| Nov 4, 2025 | 243.80 | 244.40 | 240.40 | 242.60 | 242.60 | -1.06% | 203,738 |
| Nov 3, 2025 | 244.40 | 247.00 | 242.40 | 245.20 | 245.20 | 0.33% | 207,010 |
| Oct 31, 2025 | 248.60 | 249.60 | 244.40 | 244.40 | 244.40 | -1.37% | 66,618 |
| Oct 30, 2025 | 249.40 | 251.60 | 246.80 | 247.80 | 247.80 | -0.64% | 148,365 |
| Oct 29, 2025 | 254.00 | 254.00 | 248.00 | 249.40 | 249.40 | -2.04% | 246,606 |
| Oct 28, 2025 | 254.00 | 257.00 | 253.40 | 254.60 | 254.60 | 0.08% | 172,950 |
| Oct 27, 2025 | 255.60 | 256.00 | 252.00 | 254.40 | 254.40 | -0.39% | 195,073 |
| Oct 24, 2025 | 254.20 | 255.40 | 251.60 | 255.40 | 255.40 | 1.35% | 330,785 |
| Oct 23, 2025 | 249.00 | 253.00 | 247.60 | 252.00 | 252.00 | 1.12% | 448,751 |
| Oct 22, 2025 | 245.20 | 251.40 | 239.20 | 249.20 | 249.20 | 6.04% | 911,081 |
| Oct 21, 2025 | 237.60 | 237.80 | 228.80 | 235.00 | 235.00 | -0.76% | 282,902 |
| Oct 20, 2025 | 234.40 | 238.00 | 233.20 | 236.80 | 236.80 | 1.28% | 188,027 |
| Oct 17, 2025 | 233.20 | 234.00 | 230.00 | 233.80 | 233.80 | -0.17% | 170,249 |
| Oct 16, 2025 | 231.80 | 235.00 | 228.80 | 234.20 | 234.20 | 1.47% | 209,228 |
| Oct 15, 2025 | 232.80 | 234.20 | 230.60 | 230.80 | 230.80 | 0.52% | 230,854 |
| Oct 14, 2025 | 231.00 | 233.20 | 228.80 | 229.60 | 229.60 | -1.20% | 218,616 |
| Oct 13, 2025 | 231.00 | 233.60 | 230.00 | 232.40 | 232.40 | 1.31% | 224,813 |
| Oct 10, 2025 | 237.00 | 240.00 | 229.40 | 229.40 | 229.40 | -3.13% | 210,254 |
| Oct 9, 2025 | 235.40 | 239.20 | 235.40 | 236.80 | 236.80 | 0.68% | 252,444 |
| Oct 8, 2025 | 234.00 | 235.60 | 230.80 | 235.20 | 235.20 | 0.68% | 202,114 |
| Oct 7, 2025 | 232.80 | 233.60 | 230.60 | 233.60 | 233.60 | 0.26% | 314,402 |
| Oct 6, 2025 | 233.60 | 234.40 | 230.00 | 233.00 | 233.00 | -0.34% | 222,870 |
| Oct 3, 2025 | 230.60 | 233.80 | 229.80 | 233.80 | 233.80 | 0.17% | 225,062 |
| Oct 2, 2025 | 231.60 | 236.60 | 231.60 | 233.40 | 229.25 | 1.30% | 218,322 |
| Oct 1, 2025 | 231.00 | 233.40 | 230.00 | 230.40 | 226.30 | -0.09% | 252,474 |
| Sep 30, 2025 | 233.00 | 234.20 | 228.40 | 230.60 | 226.50 | -0.77% | 344,217 |
| Sep 29, 2025 | 233.00 | 235.00 | 231.00 | 232.40 | 228.27 | 0.17% | 193,013 |