Thule Group AB (publ) (STO:THULE)
Sweden · Delayed Price · Currency is SEK 224.80
-7.00 (-3.02%)
Feb 23, 2026, 5:29 PM CET
Thule Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 231.00 | 234.40 | 224.40 | 225.20 | - | -2.85% | 133,459 |
| Feb 20, 2026 | 225.20 | 237.40 | 224.00 | 231.80 | 231.80 | 3.39% | 409,008 |
| Feb 19, 2026 | 226.40 | 229.00 | 224.20 | 224.20 | 224.20 | -0.62% | 169,648 |
| Feb 18, 2026 | 226.40 | 227.20 | 224.00 | 225.60 | 225.60 | -0.35% | 251,136 |
| Feb 17, 2026 | 226.60 | 228.00 | 224.00 | 226.40 | 226.40 | 0.09% | 174,651 |
| Feb 16, 2026 | 231.20 | 233.20 | 226.20 | 226.20 | 226.20 | -2.16% | 386,231 |
| Feb 13, 2026 | 230.00 | 233.20 | 226.40 | 231.20 | 231.20 | 0.70% | 456,649 |
| Feb 12, 2026 | 240.00 | 240.00 | 228.80 | 229.60 | 229.60 | -3.69% | 417,864 |
| Feb 11, 2026 | 247.60 | 247.60 | 235.60 | 238.40 | 238.40 | -3.72% | 636,076 |
| Feb 10, 2026 | 237.60 | 249.40 | 236.80 | 247.60 | 247.60 | 14.00% | 1,113,567 |
| Feb 9, 2026 | 218.00 | 218.40 | 214.60 | 217.20 | 217.20 | 0.18% | 273,628 |
| Feb 6, 2026 | 215.80 | 217.40 | 212.00 | 216.80 | 216.80 | 0.46% | 285,667 |
| Feb 5, 2026 | 217.40 | 218.40 | 214.40 | 215.80 | 215.80 | -0.83% | 195,372 |
| Feb 4, 2026 | 213.00 | 217.60 | 211.80 | 217.60 | 217.60 | 1.78% | 317,751 |
| Feb 3, 2026 | 216.00 | 216.00 | 210.20 | 213.80 | 213.80 | -1.02% | 366,738 |
| Feb 2, 2026 | 212.80 | 216.60 | 210.80 | 216.00 | 216.00 | 1.50% | 290,702 |
| Jan 30, 2026 | 214.60 | 216.00 | 212.20 | 212.80 | 212.80 | -0.75% | 357,568 |
| Jan 29, 2026 | 216.60 | 216.60 | 214.00 | 214.40 | 214.40 | -1.20% | 323,952 |
| Jan 28, 2026 | 221.40 | 221.80 | 217.00 | 217.00 | 217.00 | -1.90% | 334,817 |
| 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 |