Skip to main content
logo
Thule Group AB (publ) (LON:0R3W)
London flag London · Delayed Price · Currency is GBP · Price in SEK
190.10
-4.55 (-2.34%)
At close: Mar 27, 2026

LON:0R3W Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026195.40191.90189.30190.10190.10-2.34%38,400
Mar 26, 2026194.25196.80192.05194.65194.651.49%22,244
Mar 25, 2026197.55197.25190.65191.80191.80-1.60%15,399
Mar 24, 2026202.35201.90194.10194.91194.910.69%15,419
Mar 23, 2026191.55204.40192.00193.58193.58-2.54%115,107
Mar 20, 2026201.85200.60197.55198.62198.62-1.12%3,814
Mar 19, 2026202.40202.40200.30200.87200.87-3.28%26,235
Mar 18, 2026211.00210.40205.80207.69207.690.59%198,497
Mar 17, 2026210.80208.40204.80206.47206.47-1.57%16,252
Mar 16, 2026211.00211.40208.80209.77209.77-0.28%8,447
Mar 13, 2026207.30215.40206.40210.36210.361.16%33,407
Mar 12, 2026216.20218.40203.90207.95207.95-4.44%34,534
Mar 11, 2026218.60220.60216.40217.62217.62-0.44%190,915
Mar 10, 2026217.80219.80217.10218.58218.582.54%27,704
Mar 9, 2026214.30214.90211.90213.17213.16-4.14%20,238
Mar 6, 2026221.50224.40219.40222.38222.381.92%33,268
Mar 5, 2026214.70219.40214.00218.19218.191.15%15,024
Mar 4, 2026213.50218.40211.60215.72215.720.56%11,629
Mar 3, 2026220.10218.80212.00214.51214.51-4.65%16,807
Mar 2, 2026226.40227.60222.80224.97224.97-3.69%65,170
Feb 27, 2026235.40238.00232.20233.59233.590.49%17,544
Feb 26, 2026225.20234.40229.20232.45232.452.89%44,313
Feb 25, 2026227.40227.60224.80225.93225.920.32%18,257
Feb 24, 2026224.60228.20223.80225.20225.20-1.14%14,458
Feb 23, 2026230.50229.60224.00227.80227.80-2.19%3,454
Feb 20, 2026225.80236.60224.20232.90232.902.67%31,863
Feb 19, 2026226.60228.60224.20226.84226.840.69%38,016
Feb 18, 2026226.60226.80224.40225.28225.28-0.18%18,401
Feb 17, 2026226.80227.40224.80225.69225.69-1.84%13,105
Feb 16, 2026231.70231.10227.20229.93229.930.17%32,425
Feb 13, 2026230.10232.20227.70229.54229.54-1.29%10,734
Feb 12, 2026239.70239.60229.40232.55232.55-3.31%39,449
Feb 11, 2026247.70244.60236.00240.50240.50-2.16%44,382
Feb 10, 2026237.50248.60237.80245.80245.8013.67%55,516
Feb 9, 2026218.00218.30214.60216.24216.240.41%3,847
Feb 6, 2026214.90217.40212.00215.35215.35-0.11%50,776
Feb 5, 2026217.40217.40214.40215.60215.601.31%44,194
Feb 4, 2026213.10217.60211.80212.82212.820.36%67,262
Feb 3, 2026215.30213.60210.40212.06212.06-1.05%32,823
Feb 2, 2026212.30216.40211.40214.31214.310.19%46,499
Jan 30, 2026214.50215.40212.80213.90213.90-0.88%29,387
Jan 29, 2026215.70215.80214.20215.80215.80-1.15%39,650
Jan 28, 2026222.30221.00218.20218.30218.30-1.58%13,653
Jan 27, 2026223.30221.81219.60221.81221.81-0.52%35,691
Jan 26, 2026224.80224.00222.00222.96222.96-1.39%10,258
Jan 23, 2026227.00227.60224.70226.12226.12-1.35%7,445
Jan 22, 2026227.60231.00227.40229.21229.213.85%71,981
Jan 21, 2026221.10223.40216.80220.71220.71-0.86%15,802
Jan 20, 2026224.80224.00221.00222.62222.62-1.48%25,865
Jan 19, 2026228.90228.20224.40225.97225.97-4.52%19,646