Thule Group AB (publ) (STO:THULE)
Sweden · Delayed Price · Currency is SEK 291.00
+9.00 (3.19%)
Aug 22, 2025, 5:29 PM CET
Thule Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 281.40 | 291.00 | 281.40 | 291.00 | 291.00 | 3.19% | 185,281 |
| Aug 21, 2025 | 281.60 | 283.80 | 280.40 | 282.00 | 282.00 | - | 129,049 |
| Aug 20, 2025 | 277.80 | 284.40 | 274.60 | 282.00 | 282.00 | 1.37% | 120,977 |
| Aug 19, 2025 | 269.40 | 279.60 | 269.40 | 278.20 | 278.20 | 3.34% | 144,318 |
| Aug 18, 2025 | 272.00 | 272.60 | 268.40 | 269.20 | 269.20 | -0.74% | 500,904 |
| Aug 15, 2025 | 269.00 | 272.40 | 268.00 | 271.20 | 271.20 | 1.27% | 93,757 |
| Aug 14, 2025 | 268.20 | 269.20 | 265.80 | 267.80 | 267.80 | -0.15% | 82,746 |
| Aug 13, 2025 | 266.00 | 268.40 | 265.00 | 268.20 | 268.20 | 0.83% | 94,188 |
| Aug 12, 2025 | 266.00 | 268.00 | 263.40 | 266.00 | 266.00 | 0.61% | 132,896 |
| Aug 11, 2025 | 272.20 | 272.80 | 264.40 | 264.40 | 264.40 | -2.72% | 166,425 |
| Aug 8, 2025 | 271.20 | 273.80 | 269.20 | 271.80 | 271.80 | 0.59% | 89,505 |
| Aug 7, 2025 | 268.60 | 275.00 | 268.60 | 270.20 | 270.20 | 0.45% | 147,427 |
| Aug 6, 2025 | 271.20 | 273.20 | 268.40 | 269.00 | 269.00 | -0.81% | 146,631 |
| Aug 5, 2025 | 271.00 | 273.20 | 269.20 | 271.20 | 271.20 | 0.52% | 234,636 |
| Aug 4, 2025 | 268.60 | 271.40 | 266.80 | 269.80 | 269.80 | 0.37% | 99,944 |
| Aug 1, 2025 | 276.20 | 276.40 | 268.00 | 268.80 | 268.80 | -3.24% | 117,020 |
| Jul 31, 2025 | 280.20 | 281.80 | 277.40 | 277.80 | 277.80 | -0.79% | 94,904 |
| Jul 30, 2025 | 283.00 | 284.40 | 278.80 | 280.00 | 280.00 | -0.36% | 95,082 |
| Jul 29, 2025 | 286.00 | 287.60 | 281.00 | 281.00 | 281.00 | -1.82% | 67,447 |
| Jul 28, 2025 | 293.00 | 293.40 | 285.00 | 286.20 | 286.20 | -0.76% | 114,883 |
| Jul 25, 2025 | 289.40 | 290.40 | 285.00 | 288.40 | 288.40 | -1.17% | 107,711 |
| Jul 24, 2025 | 293.20 | 295.20 | 291.00 | 291.80 | 291.80 | 0.34% | 185,152 |
| Jul 23, 2025 | 282.00 | 292.00 | 280.00 | 290.80 | 290.80 | 5.13% | 208,306 |
| Jul 22, 2025 | 279.80 | 279.80 | 274.20 | 276.60 | 276.60 | -1.21% | 291,727 |
| Jul 21, 2025 | 282.40 | 284.00 | 278.80 | 280.00 | 280.00 | -0.64% | 213,328 |
| Jul 18, 2025 | 287.60 | 287.80 | 281.00 | 281.80 | 281.80 | -1.81% | 272,841 |
| Jul 17, 2025 | 291.00 | 295.40 | 285.80 | 287.00 | 287.00 | -1.10% | 157,430 |
| Jul 16, 2025 | 287.00 | 294.00 | 284.80 | 290.20 | 290.20 | 1.61% | 274,272 |
| Jul 15, 2025 | 299.20 | 299.20 | 276.00 | 285.60 | 285.60 | 5.23% | 450,534 |
| Jul 14, 2025 | 269.80 | 272.00 | 267.60 | 271.40 | 271.40 | -0.73% | 244,176 |
| Jul 11, 2025 | 281.40 | 281.40 | 273.40 | 273.40 | 273.40 | -2.84% | 118,036 |
| Jul 10, 2025 | 274.00 | 281.80 | 273.80 | 281.40 | 281.40 | 3.15% | 239,394 |
| Jul 9, 2025 | 275.00 | 277.00 | 272.00 | 272.80 | 272.80 | -1.02% | 206,450 |
| Jul 8, 2025 | 273.80 | 275.60 | 269.80 | 275.60 | 275.60 | 0.66% | 235,321 |
| Jul 7, 2025 | 275.00 | 275.40 | 272.20 | 273.80 | 273.80 | -0.80% | 150,965 |
| Jul 4, 2025 | 277.00 | 277.40 | 273.80 | 276.00 | 276.00 | -0.86% | 341,037 |
| Jul 3, 2025 | 279.00 | 280.20 | 276.60 | 278.40 | 278.40 | 0.29% | 214,590 |
| Jul 2, 2025 | 277.00 | 281.20 | 272.40 | 277.60 | 277.60 | 1.09% | 257,150 |
| Jul 1, 2025 | 271.20 | 274.60 | 269.20 | 274.60 | 274.60 | 0.96% | 164,175 |
| Jun 30, 2025 | 276.80 | 277.20 | 271.60 | 272.00 | 272.00 | -1.45% | 195,088 |
| Jun 27, 2025 | 268.20 | 276.80 | 268.20 | 276.00 | 276.00 | 4.07% | 355,428 |
| Jun 26, 2025 | 266.60 | 269.60 | 262.20 | 265.20 | 265.20 | -0.53% | 176,946 |
| Jun 25, 2025 | 270.20 | 271.40 | 265.20 | 266.60 | 266.60 | -1.11% | 202,332 |
| Jun 24, 2025 | 270.20 | 274.20 | 267.80 | 269.60 | 269.60 | 2.51% | 260,669 |
| Jun 23, 2025 | 263.20 | 265.80 | 260.20 | 263.00 | 263.00 | -0.15% | 114,027 |
| Jun 19, 2025 | 263.80 | 267.00 | 263.40 | 263.40 | 263.40 | -1.13% | 518,862 |
| Jun 18, 2025 | 265.80 | 267.80 | 260.40 | 266.40 | 266.40 | 0.23% | 181,291 |
| Jun 17, 2025 | 261.80 | 270.00 | 261.00 | 265.80 | 265.80 | 0.68% | 400,567 |
| Jun 16, 2025 | 266.40 | 269.80 | 264.00 | 264.00 | 264.00 | -0.45% | 222,819 |
| Jun 13, 2025 | 265.00 | 273.00 | 262.80 | 265.20 | 265.20 | -1.56% | 435,220 |