Thule Group AB (publ) (STO:THULE)
Sweden · Delayed Price · Currency is SEK 221.20
-2.20 (-0.98%)
At close: Jan 27, 2026
Thule Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 223.40 | 224.00 | 219.20 | 221.20 | 221.20 | -0.98% | 277,313 |
| Jan 26, 2026 | 225.00 | 225.00 | 221.60 | 223.40 | 223.40 | -0.98% | 217,134 |
| Jan 23, 2026 | 229.00 | 229.00 | 224.60 | 225.60 | 225.60 | -1.57% | 171,675 |
| Jan 22, 2026 | 226.60 | 232.80 | 226.60 | 229.20 | 229.20 | 3.24% | 384,146 |
| Jan 21, 2026 | 221.00 | 224.00 | 216.40 | 222.00 | 222.00 | 0.73% | 308,899 |
| Jan 20, 2026 | 225.00 | 225.00 | 220.40 | 220.40 | 220.40 | -2.04% | 229,964 |
| Jan 19, 2026 | 229.00 | 230.40 | 223.60 | 225.00 | 225.00 | -4.74% | 349,025 |
| Jan 16, 2026 | 237.60 | 240.00 | 235.40 | 236.20 | 236.20 | -0.34% | 279,061 |
| Jan 15, 2026 | 231.20 | 237.80 | 229.80 | 237.00 | 237.00 | 2.51% | 524,482 |
| Jan 14, 2026 | 232.00 | 235.20 | 227.40 | 231.20 | 231.20 | -0.34% | 282,534 |
| Jan 13, 2026 | 231.80 | 234.00 | 230.40 | 232.00 | 232.00 | -0.17% | 208,094 |
| Jan 12, 2026 | 237.20 | 237.20 | 230.80 | 232.40 | 232.40 | -2.35% | 333,992 |
| Jan 9, 2026 | 231.20 | 238.20 | 230.40 | 238.00 | 238.00 | 2.85% | 448,438 |
| Jan 8, 2026 | 237.80 | 237.80 | 230.00 | 231.40 | 231.40 | -3.02% | 260,228 |
| Jan 7, 2026 | 231.00 | 238.60 | 231.00 | 238.60 | 238.60 | 4.56% | 181,048 |
| Jan 5, 2026 | 232.00 | 233.00 | 228.20 | 228.20 | 228.20 | -1.72% | 115,275 |
| Jan 2, 2026 | 239.40 | 240.00 | 232.20 | 232.20 | 232.20 | -3.17% | 205,385 |
| Dec 30, 2025 | 238.40 | 240.20 | 237.00 | 239.80 | 239.80 | 0.42% | 152,921 |
| Dec 29, 2025 | 234.60 | 240.60 | 234.60 | 238.80 | 238.80 | 1.96% | 117,397 |
| Dec 23, 2025 | 235.40 | 237.00 | 234.20 | 234.20 | 234.20 | -0.51% | 100,243 |
| Dec 22, 2025 | 233.80 | 236.20 | 233.00 | 235.40 | 235.40 | 0.68% | 110,174 |
| Dec 19, 2025 | 234.00 | 236.80 | 232.60 | 233.80 | 233.80 | 0.26% | 286,443 |
| Dec 18, 2025 | 232.00 | 234.00 | 230.20 | 233.20 | 233.20 | 0.52% | 311,637 |
| Dec 17, 2025 | 245.80 | 245.80 | 230.20 | 232.00 | 232.00 | -5.54% | 526,430 |
| Dec 16, 2025 | 242.80 | 247.40 | 241.40 | 245.60 | 245.60 | 1.15% | 130,909 |
| Dec 15, 2025 | 246.00 | 248.40 | 241.80 | 242.80 | 242.80 | -1.94% | 158,105 |
| Dec 12, 2025 | 242.00 | 250.40 | 242.00 | 247.60 | 247.60 | 1.14% | 588,085 |
| Dec 11, 2025 | 242.20 | 245.20 | 241.20 | 244.80 | 244.80 | 0.74% | 248,434 |
| Dec 10, 2025 | 244.00 | 244.20 | 240.60 | 243.00 | 243.00 | -0.57% | 121,432 |
| Dec 9, 2025 | 248.00 | 249.80 | 243.60 | 244.40 | 244.40 | -1.61% | 97,190 |
| Dec 8, 2025 | 245.40 | 249.60 | 243.20 | 248.40 | 248.40 | 0.89% | 124,258 |
| Dec 5, 2025 | 246.40 | 249.40 | 245.20 | 246.20 | 246.20 | -0.65% | 116,994 |
| Dec 4, 2025 | 246.00 | 251.00 | 245.40 | 247.80 | 247.80 | 1.64% | 128,483 |
| Dec 3, 2025 | 248.80 | 250.40 | 241.20 | 243.80 | 243.80 | -2.09% | 113,999 |
| Dec 2, 2025 | 251.80 | 253.20 | 249.00 | 249.00 | 249.00 | -1.11% | 100,475 |
| Dec 1, 2025 | 250.00 | 253.40 | 248.20 | 251.80 | 251.80 | 0.24% | 132,536 |
| Nov 28, 2025 | 249.00 | 251.60 | 247.40 | 251.20 | 251.20 | 1.13% | 247,542 |
| Nov 27, 2025 | 245.40 | 250.20 | 245.40 | 248.40 | 248.40 | 1.31% | 81,927 |
| Nov 26, 2025 | 246.80 | 248.80 | 244.40 | 245.20 | 245.20 | -0.33% | 94,818 |
| Nov 25, 2025 | 242.00 | 247.20 | 239.80 | 246.00 | 246.00 | 1.40% | 93,322 |
| Nov 24, 2025 | 240.20 | 244.60 | 238.00 | 242.60 | 242.60 | 1.34% | 226,997 |
| Nov 21, 2025 | 240.00 | 243.40 | 237.60 | 239.40 | 239.40 | -0.42% | 132,377 |
| Nov 20, 2025 | 241.00 | 245.20 | 240.20 | 240.40 | 240.40 | 0.75% | 311,966 |
| Nov 19, 2025 | 234.60 | 241.60 | 233.40 | 238.60 | 238.60 | 1.79% | 188,180 |
| Nov 18, 2025 | 240.20 | 240.20 | 234.40 | 234.40 | 234.40 | -2.82% | 151,103 |
| Nov 17, 2025 | 248.80 | 249.60 | 241.20 | 241.20 | 241.20 | -2.90% | 123,830 |
| Nov 14, 2025 | 250.80 | 251.00 | 247.00 | 248.40 | 248.40 | -1.19% | 194,378 |
| Nov 13, 2025 | 250.80 | 253.60 | 250.60 | 251.40 | 251.40 | - | 136,825 |
| Nov 12, 2025 | 254.60 | 255.80 | 249.80 | 251.40 | 251.40 | -1.10% | 104,056 |
| Nov 11, 2025 | 247.20 | 256.00 | 247.20 | 254.20 | 254.20 | 3.08% | 293,226 |