Thule Group AB (publ) (STO:THULE)
Sweden · Delayed Price · Currency is SEK 211.20
-1.60 (-0.75%)
Jun 5, 2026, 5:29 PM CET
Thule Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 212.80 | 218.60 | 210.80 | 211.20 | 211.20 | -0.75% | 568,249 |
| Jun 4, 2026 | 209.00 | 214.20 | 208.60 | 212.80 | 212.80 | 1.92% | 166,320 |
| Jun 3, 2026 | 212.00 | 213.80 | 207.80 | 208.80 | 208.80 | -1.97% | 156,846 |
| Jun 2, 2026 | 214.00 | 216.80 | 210.40 | 213.00 | 213.00 | 0.95% | 155,439 |
| Jun 1, 2026 | 218.20 | 219.20 | 210.00 | 211.00 | 211.00 | -3.30% | 249,874 |
| May 29, 2026 | 221.20 | 221.60 | 217.40 | 218.20 | 218.20 | -0.73% | 395,702 |
| May 28, 2026 | 223.20 | 223.20 | 218.80 | 219.80 | 219.80 | -2.05% | 261,573 |
| May 27, 2026 | 225.20 | 229.80 | 223.80 | 224.40 | 224.40 | - | 177,539 |
| May 26, 2026 | 231.00 | 231.00 | 224.40 | 224.40 | 224.40 | -2.52% | 199,461 |
| May 25, 2026 | 229.00 | 233.40 | 229.00 | 230.20 | 230.20 | 1.59% | 131,483 |
| May 22, 2026 | 228.00 | 229.60 | 225.40 | 226.60 | 226.60 | 0.62% | 311,290 |
| May 21, 2026 | 232.00 | 232.40 | 221.60 | 225.20 | 225.20 | -2.76% | 503,451 |
| May 20, 2026 | 228.40 | 234.80 | 225.40 | 231.60 | 231.60 | 1.31% | 367,206 |
| May 19, 2026 | 233.00 | 237.20 | 228.00 | 228.60 | 228.60 | -1.55% | 202,748 |
| May 18, 2026 | 232.00 | 234.20 | 224.80 | 232.20 | 232.20 | -1.53% | 324,259 |
| May 15, 2026 | 235.00 | 237.60 | 231.80 | 235.80 | 235.80 | 0.60% | 281,643 |
| May 13, 2026 | 230.00 | 234.40 | 228.60 | 234.40 | 234.40 | 1.91% | 140,108 |
| May 12, 2026 | 231.20 | 233.40 | 228.60 | 230.00 | 230.00 | -1.22% | 286,867 |
| May 11, 2026 | 241.00 | 241.20 | 236.80 | 237.00 | 232.85 | -1.17% | 218,756 |
| May 8, 2026 | 240.20 | 241.40 | 238.80 | 239.80 | 235.60 | -0.33% | 173,690 |
| May 7, 2026 | 244.00 | 249.80 | 240.60 | 240.60 | 236.39 | -1.07% | 590,235 |
| May 6, 2026 | 228.60 | 248.00 | 228.60 | 243.20 | 238.94 | 6.57% | 487,346 |
| May 5, 2026 | 227.20 | 230.60 | 225.60 | 228.20 | 224.20 | 0.62% | 210,259 |
| May 4, 2026 | 229.80 | 236.00 | 226.40 | 226.80 | 222.83 | -0.87% | 364,473 |
| Apr 30, 2026 | 224.40 | 228.80 | 222.00 | 228.80 | 224.79 | 1.87% | 147,223 |
| Apr 29, 2026 | 243.80 | 243.80 | 223.00 | 224.60 | 220.67 | -4.02% | 504,174 |
| Apr 28, 2026 | 235.40 | 235.40 | 231.20 | 234.00 | 229.90 | -0.59% | 193,970 |
| Apr 27, 2026 | 236.20 | 238.40 | 234.40 | 235.40 | 231.28 | 0.60% | 173,329 |
| Apr 24, 2026 | 242.00 | 244.80 | 234.00 | 234.00 | 229.90 | -4.33% | 331,794 |
| Apr 23, 2026 | 241.40 | 250.00 | 241.00 | 244.60 | 240.32 | 0.74% | 292,484 |
| Apr 22, 2026 | 247.20 | 248.40 | 242.80 | 242.80 | 238.55 | -1.62% | 310,798 |
| Apr 21, 2026 | 243.60 | 248.20 | 243.60 | 246.80 | 242.48 | 1.73% | 705,788 |
| Apr 20, 2026 | 243.00 | 244.20 | 240.60 | 242.60 | 238.35 | -2.18% | 423,465 |
| Apr 17, 2026 | 237.60 | 249.00 | 237.60 | 248.00 | 243.66 | 4.55% | 431,509 |
| Apr 16, 2026 | 237.00 | 237.80 | 235.00 | 237.20 | 233.05 | 0.94% | 286,585 |
| Apr 15, 2026 | 234.00 | 239.00 | 234.00 | 235.00 | 230.89 | 1.64% | 537,385 |
| Apr 14, 2026 | 227.40 | 232.20 | 227.40 | 231.20 | 227.15 | 1.67% | 201,371 |
| Apr 13, 2026 | 226.40 | 229.00 | 223.60 | 227.40 | 223.42 | 0.09% | 247,784 |
| Apr 10, 2026 | 223.00 | 230.20 | 222.40 | 227.20 | 223.22 | 2.16% | 261,462 |
| Apr 9, 2026 | 220.20 | 223.80 | 218.80 | 222.40 | 218.51 | 0.09% | 226,370 |
| Apr 8, 2026 | 220.00 | 224.60 | 219.00 | 222.20 | 218.31 | 5.31% | 578,715 |
| Apr 7, 2026 | 212.00 | 216.00 | 208.60 | 211.00 | 207.31 | -0.09% | 347,807 |
| Apr 2, 2026 | 209.00 | 211.40 | 207.00 | 211.20 | 207.50 | -0.19% | 156,045 |
| Apr 1, 2026 | 213.20 | 214.80 | 209.40 | 211.60 | 207.89 | 4.13% | 468,138 |
| Mar 31, 2026 | 195.80 | 204.20 | 195.80 | 203.20 | 199.64 | 4.10% | 530,810 |
| Mar 30, 2026 | 188.00 | 195.70 | 185.10 | 195.20 | 191.78 | 3.12% | 317,848 |
| Mar 27, 2026 | 196.20 | 196.20 | 189.20 | 189.30 | 185.99 | -3.57% | 479,875 |
| Mar 26, 2026 | 193.50 | 197.80 | 191.20 | 196.30 | 192.86 | 1.13% | 373,936 |
| Mar 25, 2026 | 198.10 | 199.00 | 190.10 | 194.10 | 190.70 | -0.97% | 550,288 |
| Mar 24, 2026 | 201.60 | 203.00 | 192.00 | 196.00 | 192.57 | -2.58% | 430,509 |