Thule Group AB (publ) (LON:0R3W)
London · Delayed Price · Currency is GBP · Price in SEK 213.00
-2.40 (-1.11%)
At close: Aug 11, 2026
LON:0R3W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 213.30 | 214.20 | 212.20 | 213.00 | 213.00 | -1.11% | 11,697 |
| Aug 10, 2026 | 216.60 | 216.00 | 214.00 | 215.40 | 215.40 | -0.28% | 11,372 |
| Aug 7, 2026 | 216.00 | 217.60 | 215.60 | 216.00 | 216.00 | -1.32% | 13,270 |
| Aug 6, 2026 | 218.40 | 220.20 | 218.00 | 218.90 | 218.90 | 0.51% | 357,606 |
| Aug 5, 2026 | 221.30 | 220.80 | 217.80 | 217.80 | 217.80 | -1.96% | 16,217 |
| Aug 4, 2026 | 224.80 | 223.50 | 220.00 | 222.15 | 222.15 | -1.05% | 7,495 |
| Aug 3, 2026 | 219.20 | 225.10 | 220.60 | 224.50 | 224.50 | 2.14% | 302 |
| Jul 31, 2026 | 221.70 | 222.40 | 218.60 | 219.80 | 219.80 | -0.86% | 3,427 |
| Jul 30, 2026 | 224.40 | 224.60 | 221.00 | 221.72 | 221.72 | -1.15% | 209,819 |
| Jul 29, 2026 | 224.60 | 225.20 | 222.20 | 224.30 | 224.30 | 0.69% | 10,246 |
| Jul 28, 2026 | 219.40 | 223.80 | 219.80 | 222.77 | 222.77 | 1.82% | 28,643 |
| Jul 27, 2026 | 218.80 | 220.60 | 218.20 | 218.80 | 218.80 | 2.28% | 9,873 |
| Jul 24, 2026 | 211.40 | 216.40 | 213.40 | 213.92 | 213.92 | 0.53% | 4,652 |
| Jul 23, 2026 | 214.30 | 215.90 | 212.80 | 212.80 | 212.80 | -0.84% | 3,352 |
| Jul 22, 2026 | 214.70 | 215.00 | 209.80 | 214.60 | 214.60 | 1.04% | 6,707 |
| Jul 21, 2026 | 213.70 | 216.50 | 212.20 | 212.40 | 212.40 | -0.09% | 50,519 |
| Jul 20, 2026 | 215.70 | 214.40 | 209.80 | 212.60 | 212.60 | -3.11% | 35,101 |
| Jul 17, 2026 | 219.00 | 221.60 | 218.40 | 219.42 | 219.42 | 0.10% | 12,054 |
| Jul 16, 2026 | 213.70 | 222.10 | 215.50 | 219.20 | 219.20 | 3.01% | 23,860 |
| Jul 15, 2026 | 208.60 | 213.10 | 206.40 | 212.80 | 212.80 | 2.11% | 12,316 |
| Jul 14, 2026 | 204.35 | 209.00 | 206.80 | 208.40 | 208.40 | 0.48% | 2,315 |
| Jul 13, 2026 | 204.75 | 208.00 | 203.80 | 207.40 | 207.40 | 0.97% | 11,933 |
| Jul 10, 2026 | 203.40 | 206.00 | 202.20 | 205.40 | 205.40 | 1.82% | 10,154 |
| Jul 9, 2026 | 201.65 | 203.00 | 201.00 | 201.73 | 201.73 | 0.26% | 15,554 |
| Jul 8, 2026 | 208.00 | 204.40 | 199.60 | 201.20 | 201.20 | -3.18% | 29,338 |
| Jul 7, 2026 | 208.20 | 210.00 | 207.80 | 207.80 | 207.80 | 0.39% | 21,937 |
| Jul 6, 2026 | 211.80 | 212.20 | 207.00 | 207.00 | 207.00 | -1.52% | 37,345 |
| Jul 3, 2026 | 207.70 | 210.20 | 207.80 | 210.20 | 210.20 | 1.55% | 5,872 |
| Jul 2, 2026 | 204.55 | 207.40 | 205.00 | 207.00 | 207.00 | 2.18% | 14,758 |
| Jul 1, 2026 | 206.70 | 204.30 | 199.30 | 202.58 | 202.58 | -1.94% | 8,921 |
| Jun 30, 2026 | 205.50 | 207.40 | 202.80 | 206.60 | 206.60 | 0.88% | 35,368 |
| Jun 29, 2026 | 208.80 | 208.60 | 204.60 | 204.80 | 204.80 | -0.87% | 2,546 |
| Jun 26, 2026 | 205.70 | 210.40 | 205.40 | 206.60 | 206.60 | -0.68% | 10,622 |
| Jun 25, 2026 | 204.50 | 208.20 | 204.40 | 208.02 | 208.02 | 3.60% | 43,307 |
| Jun 24, 2026 | 197.35 | 203.60 | 196.90 | 200.80 | 200.80 | 1.57% | 18,135 |
| Jun 23, 2026 | 201.05 | 201.00 | 196.50 | 197.70 | 197.70 | -1.96% | 37,002 |
| Jun 22, 2026 | 207.30 | 207.20 | 199.50 | 201.65 | 201.65 | -2.29% | 1,036,463 |
| Jun 18, 2026 | 209.60 | 208.20 | 204.20 | 206.37 | 206.37 | -1.84% | 33,082 |
| Jun 17, 2026 | 214.90 | 214.50 | 206.20 | 210.23 | 210.23 | -0.98% | 53,843 |
| Jun 16, 2026 | 219.80 | 217.40 | 210.20 | 212.30 | 212.30 | -3.06% | 12,080 |
| Jun 15, 2026 | 218.80 | 222.70 | 217.80 | 219.00 | 219.00 | 3.06% | 11,614 |
| Jun 12, 2026 | 212.90 | 217.20 | 211.80 | 212.50 | 212.50 | 2.11% | 53,819 |
| Jun 11, 2026 | 209.80 | 211.00 | 206.50 | 208.10 | 208.10 | -0.72% | 1,614,188 |
| Jun 10, 2026 | 211.00 | 211.80 | 206.80 | 209.60 | 209.60 | -1.36% | 68,185 |
| Jun 9, 2026 | 211.40 | 213.00 | 210.00 | 212.50 | 212.50 | 0.66% | 36,849 |
| Jun 8, 2026 | 209.00 | 212.40 | 208.20 | 211.10 | 211.10 | -1.74% | 61,154 |
| Jun 5, 2026 | 212.30 | 218.00 | 211.60 | 214.84 | 214.84 | 0.89% | 77,041 |
| Jun 4, 2026 | 209.00 | 213.80 | 208.80 | 212.93 | 212.93 | 1.36% | 9,438 |
| Jun 3, 2026 | 212.30 | 212.80 | 208.00 | 210.07 | 210.07 | -0.63% | 50,863 |
| Jun 2, 2026 | 214.10 | 216.40 | 211.20 | 211.40 | 211.40 | -1.37% | 8,193 |