Thule Group AB (publ) (LON:0R3W)
London · Delayed Price · Currency is GBP · Price in SEK 249.66
-0.21 (-0.08%)
At close: Sep 12, 2025
Thule Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 252.10 | 254.70 | 249.20 | 251.71 | 251.71 | 0.98% | 28,684 |
| Sep 15, 2025 | 248.60 | 252.00 | 248.00 | 249.27 | 249.27 | -0.16% | 132,661 |
| Sep 12, 2025 | 250.20 | 250.70 | 245.80 | 249.66 | 249.66 | -0.08% | 57,042 |
| Sep 11, 2025 | 249.80 | 251.60 | 249.40 | 249.87 | 249.87 | -0.84% | 43,352 |
| Sep 10, 2025 | 249.80 | 254.60 | 249.80 | 252.00 | 252.00 | 0.30% | 52,209 |
| Sep 9, 2025 | 255.30 | 256.00 | 249.20 | 251.24 | 251.24 | -1.81% | 18,367 |
| Sep 8, 2025 | 260.10 | 259.00 | 253.80 | 255.89 | 255.89 | -0.91% | 81,949 |
| Sep 5, 2025 | 257.00 | 260.90 | 256.80 | 258.23 | 258.23 | 0.63% | 12,645 |
| Sep 4, 2025 | 257.00 | 258.80 | 255.40 | 256.60 | 256.60 | -0.87% | 16,981 |
| Sep 3, 2025 | 264.00 | 264.40 | 255.60 | 258.86 | 258.86 | -1.48% | 29,348 |
| Sep 2, 2025 | 268.10 | 270.00 | 260.20 | 262.75 | 262.75 | -1.93% | 8,397 |
| Sep 1, 2025 | 265.40 | 269.40 | 266.00 | 267.92 | 267.92 | 0.74% | 6,963 |
| Aug 29, 2025 | 269.70 | 269.80 | 264.20 | 265.96 | 265.96 | -2.97% | 4,858 |
| Aug 28, 2025 | 270.90 | 276.00 | 269.00 | 274.11 | 274.11 | 2.09% | 7,773 |
| Aug 27, 2025 | 270.50 | 271.40 | 268.40 | 268.49 | 268.49 | -1.04% | 15,911 |
| Aug 26, 2025 | 272.00 | 274.10 | 269.00 | 271.32 | 271.32 | -1.50% | 20,331 |
| Aug 25, 2025 | 277.20 | 279.60 | 273.00 | 275.44 | 275.44 | -4.69% | 395,575 |
| Aug 22, 2025 | 281.00 | 288.40 | 283.60 | 289.00 | 289.00 | 2.53% | 2,055 |
| Aug 21, 2025 | 280.60 | 283.40 | 280.80 | 281.86 | 281.86 | -0.41% | 42,971 |
| Aug 20, 2025 | 276.30 | 284.60 | 275.00 | 283.03 | 283.03 | 2.20% | 18,385 |
| Aug 19, 2025 | 269.70 | 279.00 | 272.00 | 276.93 | 276.93 | 2.04% | 7,084 |
| Aug 18, 2025 | 272.00 | 272.00 | 269.20 | 271.40 | 271.40 | -0.15% | 1,985 |
| Aug 15, 2025 | 268.50 | 271.80 | 268.70 | 271.80 | 271.80 | 1.34% | 7,659 |
| Aug 14, 2025 | 268.30 | 269.20 | 265.80 | 268.20 | 268.20 | 0.37% | 2,481 |
| Aug 13, 2025 | 266.20 | 268.20 | 265.40 | 267.21 | 267.21 | 0.92% | 4,754 |
| Aug 12, 2025 | 266.20 | 267.60 | 263.60 | 264.78 | 264.78 | -1.57% | 18,778 |
| Aug 11, 2025 | 273.00 | 269.00 | 265.60 | 269.00 | 269.00 | -1.07% | 6,123 |
| Aug 8, 2025 | 272.80 | 273.20 | 269.40 | 271.90 | 271.90 | -0.54% | 2,804 |
| Aug 7, 2025 | 268.70 | 275.00 | 270.20 | 273.38 | 273.38 | 1.09% | 13,138 |
| Aug 6, 2025 | 270.70 | 272.90 | 268.60 | 270.43 | 270.43 | -0.18% | 3,618 |
| Aug 5, 2025 | 270.70 | 273.20 | 269.40 | 270.92 | 270.92 | 0.97% | 46,749 |
| Aug 4, 2025 | 268.70 | 271.30 | 266.80 | 268.33 | 268.33 | -0.84% | 4,993 |
| Aug 1, 2025 | 275.80 | 275.60 | 268.40 | 270.59 | 270.59 | -3.15% | 18,930 |
| Jul 31, 2025 | 280.00 | 281.50 | 277.60 | 279.40 | 279.40 | -0.43% | 17,387 |
| Jul 30, 2025 | 282.40 | 284.00 | 279.00 | 280.61 | 280.61 | -0.84% | 11,802 |
| Jul 29, 2025 | 288.20 | 286.40 | 282.40 | 283.00 | 283.00 | -3.35% | 29,728 |
| Jul 28, 2025 | 292.90 | 293.80 | 285.40 | 292.80 | 292.80 | 1.81% | 20,117 |
| Jul 25, 2025 | 289.20 | 289.40 | 285.40 | 287.60 | 287.60 | -1.62% | 327,590 |
| Jul 24, 2025 | 293.30 | 294.60 | 291.20 | 292.33 | 292.33 | 1.83% | 18,575 |
| Jul 23, 2025 | 281.80 | 290.80 | 284.00 | 287.07 | 287.07 | 3.71% | 14,203 |
| Jul 22, 2025 | 280.00 | 280.00 | 275.60 | 276.80 | 276.80 | -2.06% | 106,611 |
| Jul 21, 2025 | 283.40 | 284.20 | 279.20 | 282.63 | 282.63 | 0.15% | 4,231 |
| Jul 18, 2025 | 288.60 | 287.60 | 281.76 | 282.20 | 282.20 | -1.40% | 15,385 |
| Jul 17, 2025 | 291.80 | 295.40 | 286.00 | 286.20 | 286.20 | -1.22% | 17,240 |
| Jul 16, 2025 | 287.10 | 293.30 | 286.20 | 289.73 | 289.73 | 0.59% | 30,126 |
| Jul 15, 2025 | 297.00 | 292.60 | 281.90 | 288.03 | 288.03 | 7.19% | 51,945 |
| Jul 14, 2025 | 269.50 | 271.41 | 268.10 | 268.70 | 268.70 | -2.55% | 72,582 |
| Jul 11, 2025 | 281.20 | 278.20 | 273.40 | 275.74 | 275.74 | -1.38% | 9,328 |
| Jul 10, 2025 | 273.20 | 281.80 | 275.20 | 279.60 | 279.60 | 1.97% | 11,893 |
| Jul 9, 2025 | 274.60 | 276.80 | 272.80 | 274.20 | 274.20 | 0.59% | 39,449 |