Thule Group AB (publ) (LON:0R3W)
London · Delayed Price · Currency is GBP · Price in SEK 240.50
-5.30 (-2.16%)
At close: Feb 11, 2026
Thule Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 247.70 | 244.60 | 236.00 | 240.50 | 240.50 | -2.16% | 44,382 |
| Feb 10, 2026 | 237.50 | 248.60 | 237.80 | 245.80 | 245.80 | 13.67% | 55,516 |
| Feb 9, 2026 | 218.00 | 218.30 | 214.60 | 216.24 | 216.24 | 0.41% | 3,847 |
| Feb 6, 2026 | 214.90 | 217.40 | 212.00 | 215.35 | 215.35 | -0.11% | 50,776 |
| Feb 5, 2026 | 217.40 | 217.40 | 214.40 | 215.60 | 215.60 | 1.31% | 44,194 |
| Feb 4, 2026 | 213.10 | 217.60 | 211.80 | 212.82 | 212.82 | 0.36% | 67,262 |
| Feb 3, 2026 | 215.30 | 213.60 | 210.40 | 212.06 | 212.06 | -1.05% | 32,823 |
| Feb 2, 2026 | 212.30 | 216.40 | 211.40 | 214.31 | 214.31 | 0.19% | 46,499 |
| Jan 30, 2026 | 214.50 | 215.40 | 212.80 | 213.90 | 213.90 | -0.88% | 29,387 |
| Jan 29, 2026 | 215.70 | 215.80 | 214.20 | 215.80 | 215.80 | -1.15% | 39,650 |
| Jan 28, 2026 | 222.30 | 221.00 | 218.20 | 218.30 | 218.30 | -1.58% | 13,653 |
| Jan 27, 2026 | 223.30 | 221.81 | 219.60 | 221.81 | 221.81 | -0.52% | 35,691 |
| Jan 26, 2026 | 224.80 | 224.00 | 222.00 | 222.96 | 222.96 | -1.39% | 10,258 |
| Jan 23, 2026 | 227.00 | 227.60 | 224.70 | 226.12 | 226.12 | -1.35% | 7,445 |
| Jan 22, 2026 | 227.60 | 231.00 | 227.40 | 229.21 | 229.21 | 3.85% | 71,981 |
| Jan 21, 2026 | 221.10 | 223.40 | 216.80 | 220.71 | 220.71 | -0.86% | 15,802 |
| Jan 20, 2026 | 224.80 | 224.00 | 221.00 | 222.62 | 222.62 | -1.48% | 25,865 |
| Jan 19, 2026 | 228.90 | 228.20 | 224.40 | 225.97 | 225.97 | -4.52% | 19,646 |
| Jan 16, 2026 | 237.50 | 239.20 | 235.80 | 236.67 | 236.66 | 1.36% | 214,084 |
| Jan 15, 2026 | 231.30 | 237.60 | 229.80 | 233.50 | 233.50 | 0.82% | 34,588 |
| Jan 14, 2026 | 231.50 | 234.20 | 228.40 | 231.60 | 231.60 | -0.22% | 7,793 |
| Jan 13, 2026 | 231.50 | 233.40 | 230.60 | 232.12 | 232.12 | -0.40% | 14,496 |
| Jan 12, 2026 | 236.90 | 236.20 | 230.90 | 233.04 | 233.04 | -0.67% | 5,037 |
| Jan 9, 2026 | 230.90 | 236.80 | 233.80 | 234.61 | 234.61 | 1.31% | 11,564 |
| Jan 8, 2026 | 236.30 | 234.00 | 230.60 | 231.57 | 231.57 | -1.67% | 23,722 |
| Jan 7, 2026 | 231.50 | 238.20 | 231.20 | 235.50 | 235.50 | 1.68% | 7,872 |
| Jan 5, 2026 | 231.70 | 231.62 | 228.60 | 231.62 | 231.62 | -2.39% | 3,225 |
| Jan 2, 2026 | 239.30 | 239.40 | 232.40 | 237.29 | 237.29 | -0.74% | 2,763 |
| Dec 30, 2025 | 238.30 | 239.80 | 238.00 | 239.06 | 239.06 | 0.87% | 10,568 |
| Dec 29, 2025 | 235.40 | 238.80 | 237.00 | 237.00 | 237.00 | 0.77% | 994 |
| Dec 23, 2025 | 235.40 | 237.10 | 234.60 | 235.20 | 235.20 | 0.41% | 4,430 |
| Dec 22, 2025 | 233.60 | 235.60 | 233.30 | 234.24 | 234.24 | -0.50% | 7,883 |
| Dec 19, 2025 | 234.40 | 236.20 | 234.10 | 235.43 | 235.43 | 1.31% | 13,394 |
| Dec 18, 2025 | 232.00 | 234.00 | 230.60 | 232.39 | 232.39 | -0.62% | 17,922 |
| Dec 17, 2025 | 244.70 | 244.70 | 230.20 | 233.85 | 233.85 | -4.70% | 72,920 |
| Dec 16, 2025 | 242.40 | 246.90 | 244.60 | 245.40 | 245.40 | -0.16% | 29,901 |
| Dec 15, 2025 | 246.10 | 246.70 | 241.80 | 245.80 | 245.80 | -1.13% | 16,622 |
| Dec 12, 2025 | 241.60 | 249.60 | 245.80 | 248.60 | 248.60 | 2.61% | 32,986 |
| Dec 11, 2025 | 241.80 | 244.80 | 241.40 | 242.29 | 242.29 | 0.04% | 11,945 |
| Dec 10, 2025 | 244.10 | 244.00 | 241.00 | 242.20 | 242.20 | -2.20% | 68,878 |
| Dec 9, 2025 | 247.30 | 247.66 | 244.20 | 247.66 | 247.65 | -0.15% | 2,205 |
| Dec 8, 2025 | 244.10 | 248.60 | 243.40 | 248.02 | 248.02 | 0.54% | 7,786 |
| Dec 5, 2025 | 247.10 | 248.40 | 245.80 | 246.69 | 246.69 | 0.08% | 24,117 |
| Dec 4, 2025 | 246.10 | 251.00 | 246.20 | 246.48 | 246.48 | 0.39% | 3,035 |
| Dec 3, 2025 | 248.60 | 247.60 | 242.60 | 245.51 | 245.51 | -2.28% | 12,139 |
| Dec 2, 2025 | 251.80 | 253.20 | 250.00 | 251.24 | 251.24 | 0.19% | 3,336 |
| Dec 1, 2025 | 249.40 | 252.60 | 248.60 | 250.77 | 250.77 | 0.15% | 92,173 |
| Nov 28, 2025 | 248.80 | 251.40 | 248.00 | 250.40 | 250.40 | 0.40% | 37,640 |
| Nov 27, 2025 | 246.70 | 250.20 | 246.40 | 249.40 | 249.40 | 1.55% | 5,489 |
| Nov 26, 2025 | 247.30 | 248.40 | 244.60 | 245.60 | 245.60 | 0.04% | 1,852 |