Thule Group AB (publ) (STO:THULE)
Sweden
· Delayed Price · Currency is SEK 232.40
+0.40 (0.17%)
Sep 29, 2025, 5:29 PM CET
Thule Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 233.00 | 235.00 | 231.00 | 231.00 | 231.00 | -0.43% | 84,002 |
| Sep 26, 2025 | 232.00 | 233.80 | 231.00 | 232.00 | 232.00 | 0.26% | 187,013 |
| Sep 25, 2025 | 234.40 | 236.00 | 231.00 | 231.40 | 231.40 | -1.28% | 237,085 |
| Sep 24, 2025 | 237.00 | 239.00 | 234.40 | 234.40 | 234.40 | -2.33% | 333,974 |
| Sep 23, 2025 | 235.60 | 242.80 | 235.40 | 240.00 | 240.00 | 1.87% | 290,728 |
| Sep 22, 2025 | 241.00 | 243.20 | 235.40 | 235.60 | 235.60 | - | 467,484 |
| Sep 19, 2025 | 242.20 | 243.40 | 233.60 | 235.60 | 235.60 | -4.15% | 755,846 |
| Sep 18, 2025 | 252.00 | 252.00 | 242.00 | 245.80 | 245.80 | -2.85% | 391,000 |
| Sep 17, 2025 | 251.40 | 253.40 | 249.60 | 253.00 | 253.00 | 1.12% | 129,197 |
| Sep 16, 2025 | 251.60 | 256.00 | 249.20 | 250.20 | 250.20 | -0.56% | 141,769 |
| Sep 15, 2025 | 248.00 | 254.20 | 247.80 | 251.60 | 251.60 | 2.03% | 137,815 |
| Sep 12, 2025 | 250.40 | 251.40 | 245.60 | 246.60 | 246.60 | -1.36% | 255,060 |
| Sep 11, 2025 | 250.00 | 252.20 | 248.80 | 250.00 | 250.00 | 0.08% | 135,998 |
| Sep 10, 2025 | 249.60 | 254.80 | 249.40 | 249.80 | 249.80 | -0.08% | 153,294 |
| Sep 9, 2025 | 255.80 | 256.00 | 249.20 | 250.00 | 250.00 | -2.57% | 316,722 |
| Sep 8, 2025 | 260.00 | 261.80 | 253.00 | 256.60 | 256.60 | -0.62% | 213,418 |
| Sep 5, 2025 | 257.00 | 262.00 | 256.00 | 258.20 | 258.20 | 1.10% | 147,387 |
| Sep 4, 2025 | 257.00 | 259.20 | 255.40 | 255.40 | 255.40 | -0.62% | 197,910 |
| Sep 3, 2025 | 263.60 | 265.80 | 255.80 | 257.00 | 257.00 | -1.31% | 218,612 |
| Sep 2, 2025 | 267.80 | 271.60 | 260.00 | 260.40 | 260.40 | -2.98% | 132,525 |
| Sep 1, 2025 | 266.00 | 269.40 | 265.60 | 268.40 | 268.40 | 1.36% | 131,663 |
| Aug 29, 2025 | 269.60 | 270.00 | 263.60 | 264.80 | 264.80 | -1.93% | 237,875 |
| Aug 28, 2025 | 271.40 | 276.80 | 268.60 | 270.00 | 270.00 | - | 151,263 |
| Aug 27, 2025 | 269.40 | 271.80 | 267.80 | 270.00 | 270.00 | 0.30% | 149,269 |
| Aug 26, 2025 | 270.80 | 275.20 | 268.40 | 269.20 | 269.20 | -1.68% | 264,550 |
| Aug 25, 2025 | 277.40 | 280.20 | 272.40 | 273.80 | 273.80 | -5.91% | 462,618 |
| Aug 22, 2025 | 281.40 | 291.00 | 281.40 | 291.00 | 291.00 | 3.19% | 185,281 |
| Aug 21, 2025 | 281.60 | 283.80 | 280.40 | 282.00 | 282.00 | - | 129,049 |
| Aug 20, 2025 | 277.80 | 284.40 | 274.60 | 282.00 | 282.00 | 1.37% | 120,977 |
| Aug 19, 2025 | 269.40 | 279.60 | 269.40 | 278.20 | 278.20 | 3.34% | 144,318 |
| Aug 18, 2025 | 272.00 | 272.60 | 268.40 | 269.20 | 269.20 | -0.74% | 500,904 |
| Aug 15, 2025 | 269.00 | 272.40 | 268.00 | 271.20 | 271.20 | 1.27% | 93,757 |
| Aug 14, 2025 | 268.20 | 269.20 | 265.80 | 267.80 | 267.80 | -0.15% | 82,746 |
| Aug 13, 2025 | 266.00 | 268.40 | 265.00 | 268.20 | 268.20 | 0.83% | 94,188 |
| Aug 12, 2025 | 266.00 | 268.00 | 263.40 | 266.00 | 266.00 | 0.61% | 132,896 |
| Aug 11, 2025 | 272.20 | 272.80 | 264.40 | 264.40 | 264.40 | -2.72% | 166,425 |
| Aug 8, 2025 | 271.20 | 273.80 | 269.20 | 271.80 | 271.80 | 0.59% | 89,505 |
| Aug 7, 2025 | 268.60 | 275.00 | 268.60 | 270.20 | 270.20 | 0.45% | 147,427 |
| Aug 6, 2025 | 271.20 | 273.20 | 268.40 | 269.00 | 269.00 | -0.81% | 146,631 |
| Aug 5, 2025 | 271.00 | 273.20 | 269.20 | 271.20 | 271.20 | 0.52% | 234,636 |
| Aug 4, 2025 | 268.60 | 271.40 | 266.80 | 269.80 | 269.80 | 0.37% | 99,944 |
| Aug 1, 2025 | 276.20 | 276.40 | 268.00 | 268.80 | 268.80 | -3.24% | 117,020 |
| Jul 31, 2025 | 280.20 | 281.80 | 277.40 | 277.80 | 277.80 | -0.79% | 94,904 |
| Jul 30, 2025 | 283.00 | 284.40 | 278.80 | 280.00 | 280.00 | -0.36% | 95,082 |
| Jul 29, 2025 | 286.00 | 287.60 | 281.00 | 281.00 | 281.00 | -1.82% | 67,447 |
| Jul 28, 2025 | 293.00 | 293.40 | 285.00 | 286.20 | 286.20 | -0.76% | 114,883 |
| Jul 25, 2025 | 289.40 | 290.40 | 285.00 | 288.40 | 288.40 | -1.17% | 107,711 |
| Jul 24, 2025 | 293.20 | 295.20 | 291.00 | 291.80 | 291.80 | 0.34% | 185,152 |
| Jul 23, 2025 | 282.00 | 292.00 | 280.00 | 290.80 | 290.80 | 5.13% | 208,306 |
| Jul 22, 2025 | 279.80 | 279.80 | 274.20 | 276.60 | 276.60 | -1.21% | 291,727 |