Thule Group AB (publ) (LON:0R3W)
London · Delayed Price · Currency is GBP · Price in SEK 211.40
-2.95 (-1.37%)
At close: Jun 2, 2026
LON:0R3W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 214.10 | 216.40 | 211.20 | 211.40 | 211.40 | -1.37% | 8,193 |
| Jun 1, 2026 | 217.80 | 217.40 | 210.00 | 214.35 | 214.35 | -2.04% | 15,563 |
| May 29, 2026 | 222.10 | 220.40 | 217.80 | 218.80 | 218.80 | -0.90% | 31,487 |
| May 28, 2026 | 223.30 | 223.30 | 220.20 | 220.80 | 220.80 | -2.50% | 50,814 |
| May 27, 2026 | 226.20 | 229.40 | 225.00 | 226.47 | 226.47 | 0.16% | 9,767 |
| May 26, 2026 | 230.70 | 228.60 | 224.40 | 226.10 | 226.10 | -2.79% | 20,348 |
| May 25, 2026 | 231.60 | 233.00 | 231.60 | 232.60 | 232.60 | 1.97% | 554 |
| May 22, 2026 | 228.10 | 228.80 | 225.60 | 228.10 | 228.10 | -0.07% | 4,596 |
| May 21, 2026 | 232.00 | 231.80 | 224.20 | 228.25 | 228.25 | -1.16% | 3,050 |
| May 20, 2026 | 228.10 | 233.00 | 226.00 | 230.93 | 230.93 | -0.42% | 30,573 |
| May 19, 2026 | 232.80 | 237.20 | 228.20 | 231.90 | 231.90 | 0.48% | 49,182 |
| May 18, 2026 | 232.80 | 234.00 | 226.40 | 230.80 | 230.80 | -1.54% | 16,229 |
| May 15, 2026 | 234.60 | 237.10 | 232.40 | 234.41 | 234.41 | 0.52% | 19,960 |
| May 13, 2026 | 230.70 | 233.50 | 229.60 | 233.20 | 233.20 | 0.96% | 1,870 |
| May 12, 2026 | 232.00 | 232.00 | 229.20 | 230.99 | 230.99 | -1.30% | 52,043 |
| May 11, 2026 | 242.00 | 240.40 | 237.00 | 238.13 | 234.02 | -0.80% | 11,616 |
| May 8, 2026 | 240.20 | 241.20 | 239.20 | 240.05 | 235.90 | -1.17% | 12,116 |
| May 7, 2026 | 244.50 | 246.60 | 240.60 | 242.89 | 238.69 | 0.21% | 26,131 |
| May 6, 2026 | 229.10 | 247.60 | 231.20 | 242.38 | 238.19 | 6.41% | 48,918 |
| May 5, 2026 | 231.30 | 230.20 | 226.00 | 227.77 | 223.84 | -1.83% | 179,702 |
| May 4, 2026 | 232.60 | 235.80 | 226.60 | 232.03 | 228.02 | 1.72% | 31,779 |
| Apr 30, 2026 | 224.00 | 228.40 | 224.40 | 228.10 | 224.16 | -0.59% | 202,153 |
| Apr 29, 2026 | 243.60 | 241.60 | 223.40 | 229.46 | 225.49 | -1.81% | 63,916 |
| Apr 28, 2026 | 237.30 | 234.40 | 232.00 | 233.68 | 229.64 | -0.80% | 5,124 |
| Apr 27, 2026 | 236.10 | 236.60 | 234.70 | 235.56 | 231.49 | -1.05% | 13,383 |
| Apr 24, 2026 | 242.60 | 242.40 | 235.00 | 238.05 | 233.94 | -2.99% | 26,373 |
| Apr 23, 2026 | 241.60 | 247.60 | 243.80 | 245.40 | 241.16 | -0.39% | 33,013 |
| Apr 22, 2026 | 247.30 | 247.60 | 244.60 | 246.36 | 242.10 | 0.05% | 22,085 |
| Apr 21, 2026 | 243.60 | 248.00 | 244.70 | 246.23 | 241.98 | 1.50% | 114,927 |
| Apr 20, 2026 | 241.60 | 243.20 | 241.50 | 242.60 | 238.41 | -1.66% | 10,988 |
| Apr 17, 2026 | 237.70 | 248.20 | 240.80 | 246.71 | 242.44 | 4.40% | 11,178 |
| Apr 16, 2026 | 237.10 | 237.60 | 235.00 | 236.30 | 232.22 | -0.06% | 64,699 |
| Apr 15, 2026 | 235.00 | 238.80 | 234.80 | 236.44 | 232.35 | 2.54% | 59,933 |
| Apr 14, 2026 | 228.70 | 232.00 | 228.90 | 230.58 | 226.59 | 1.87% | 16,244 |
| Apr 13, 2026 | 226.40 | 229.00 | 224.40 | 226.34 | 222.43 | -0.37% | 41,993 |
| Apr 10, 2026 | 223.10 | 229.80 | 224.50 | 227.18 | 223.26 | 2.67% | 12,071 |
| Apr 9, 2026 | 220.70 | 223.60 | 220.20 | 221.27 | 217.45 | -0.89% | 23,553 |
| Apr 8, 2026 | 219.00 | 224.00 | 221.00 | 223.27 | 219.41 | 4.33% | 50,088 |
| Apr 7, 2026 | 212.10 | 215.20 | 209.00 | 214.00 | 210.30 | 1.94% | 25,609 |
| Apr 2, 2026 | 208.40 | 211.40 | 207.40 | 209.93 | 206.30 | -0.80% | 12,456 |
| Apr 1, 2026 | 213.70 | 214.00 | 209.60 | 211.61 | 207.95 | 5.00% | 23,330 |
| Mar 31, 2026 | 195.95 | 204.20 | 197.60 | 201.53 | 198.04 | 6.20% | 30,299 |
| Mar 30, 2026 | 187.85 | 195.40 | 185.90 | 189.76 | 186.49 | -0.18% | 18,576 |
| Mar 27, 2026 | 195.40 | 191.90 | 189.30 | 190.10 | 186.82 | -2.34% | 38,400 |
| Mar 26, 2026 | 194.25 | 196.80 | 192.05 | 194.65 | 191.29 | 1.49% | 22,244 |
| Mar 25, 2026 | 197.55 | 197.25 | 190.65 | 191.80 | 188.49 | -1.60% | 15,399 |
| Mar 24, 2026 | 202.35 | 201.90 | 194.10 | 194.91 | 191.54 | 0.69% | 15,419 |
| Mar 23, 2026 | 191.55 | 204.40 | 192.00 | 193.58 | 190.24 | -2.54% | 115,107 |
| Mar 20, 2026 | 201.85 | 200.60 | 197.55 | 198.62 | 195.19 | -1.12% | 3,814 |
| Mar 19, 2026 | 202.40 | 202.40 | 200.30 | 200.87 | 197.40 | -3.28% | 26,235 |