Thule Group AB (publ) (STO:THULE)
Sweden · Delayed Price · Currency is SEK 188.20
+2.20 (1.18%)
Oct 9, 2026, 5:29 PM CET
Thule Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 187.30 | 189.10 | 187.30 | 188.20 | 188.20 | 1.18% | 256,597 |
| Oct 8, 2026 | 188.20 | 188.40 | 184.60 | 186.00 | 186.00 | -1.38% | 284,179 |
| Oct 7, 2026 | 193.00 | 193.00 | 187.90 | 188.60 | 188.60 | -2.53% | 239,036 |
| Oct 6, 2026 | 192.80 | 194.70 | 191.40 | 193.50 | 193.50 | 1.04% | 156,529 |
| Oct 5, 2026 | 193.50 | 194.90 | 191.20 | 191.50 | 191.50 | -1.08% | 162,231 |
| Oct 2, 2026 | 192.90 | 195.60 | 192.90 | 193.60 | 193.60 | 0.65% | 255,716 |
| Oct 1, 2026 | 198.00 | 200.60 | 196.10 | 196.50 | 192.35 | -1.16% | 206,005 |
| Sep 30, 2026 | 198.30 | 204.60 | 197.80 | 198.80 | 194.60 | 1.48% | 223,937 |
| Sep 29, 2026 | 198.30 | 199.30 | 195.80 | 195.90 | 191.76 | -0.86% | 233,035 |
| Sep 28, 2026 | 199.70 | 202.60 | 197.40 | 197.60 | 193.43 | -0.10% | 279,363 |
| Sep 25, 2026 | 199.00 | 200.00 | 196.10 | 197.80 | 193.62 | -0.20% | 339,045 |
| Sep 24, 2026 | 199.00 | 200.60 | 195.20 | 198.20 | 194.01 | -0.15% | 675,808 |
| Sep 23, 2026 | 198.10 | 200.80 | 196.70 | 198.50 | 194.31 | 0.92% | 479,639 |
| Sep 22, 2026 | 199.60 | 201.40 | 196.70 | 196.70 | 192.55 | -1.40% | 470,391 |
| Sep 21, 2026 | 198.00 | 200.20 | 197.00 | 199.50 | 195.29 | 1.17% | 222,775 |
| Sep 18, 2026 | 200.80 | 200.80 | 196.20 | 197.20 | 193.04 | -1.69% | 828,141 |
| Sep 17, 2026 | 198.60 | 202.00 | 198.60 | 200.60 | 196.36 | 0.96% | 327,444 |
| Sep 16, 2026 | 197.90 | 200.00 | 197.40 | 198.70 | 194.50 | 0.61% | 300,298 |
| Sep 15, 2026 | 202.80 | 202.80 | 195.80 | 197.50 | 193.33 | -3.47% | 411,489 |
| Sep 14, 2026 | 198.90 | 204.60 | 198.00 | 204.60 | 200.28 | 2.61% | 428,963 |
| Sep 11, 2026 | 200.60 | 201.60 | 198.20 | 199.40 | 195.19 | -0.80% | 252,019 |
| Sep 10, 2026 | 203.60 | 204.00 | 200.20 | 201.00 | 196.75 | -0.79% | 162,642 |
| Sep 9, 2026 | 203.20 | 203.60 | 201.00 | 202.60 | 198.32 | -0.49% | 171,609 |
| Sep 8, 2026 | 204.60 | 206.00 | 203.40 | 203.60 | 199.30 | -0.68% | 219,467 |
| Sep 7, 2026 | 207.20 | 210.40 | 204.60 | 205.00 | 200.67 | -1.35% | 209,665 |
| Sep 4, 2026 | 206.00 | 208.80 | 203.40 | 207.80 | 203.41 | 0.68% | 207,382 |
| Sep 3, 2026 | 204.00 | 206.60 | 201.20 | 206.40 | 202.04 | 1.28% | 271,840 |
| Sep 2, 2026 | 201.00 | 205.00 | 200.00 | 203.80 | 199.50 | 0.99% | 324,571 |
| Sep 1, 2026 | 203.00 | 205.00 | 201.80 | 201.80 | 197.54 | -1.56% | 252,248 |
| Aug 31, 2026 | 203.40 | 206.60 | 202.60 | 205.00 | 200.67 | 0.10% | 591,079 |
| Aug 28, 2026 | 202.00 | 207.00 | 201.60 | 204.80 | 200.47 | 0.79% | 483,682 |
| Aug 27, 2026 | 205.00 | 205.00 | 201.60 | 203.20 | 198.91 | -0.78% | 247,977 |
| Aug 26, 2026 | 207.80 | 207.80 | 204.80 | 204.80 | 200.47 | -1.25% | 225,120 |
| Aug 25, 2026 | 208.40 | 211.40 | 207.40 | 207.40 | 203.02 | -0.29% | 278,524 |
| Aug 24, 2026 | 209.00 | 210.00 | 207.00 | 208.00 | 203.61 | -0.48% | 103,745 |
| Aug 21, 2026 | 208.20 | 210.20 | 207.40 | 209.00 | 204.59 | 0.38% | 109,027 |
| Aug 20, 2026 | 208.40 | 209.00 | 206.40 | 208.20 | 203.80 | - | 135,638 |
| Aug 19, 2026 | 208.60 | 209.00 | 206.40 | 208.20 | 203.80 | -0.38% | 299,695 |
| Aug 18, 2026 | 207.40 | 210.60 | 206.60 | 209.00 | 204.59 | 0.29% | 113,096 |
| Aug 17, 2026 | 211.60 | 211.60 | 207.60 | 208.40 | 204.00 | -1.79% | 125,803 |
| Aug 14, 2026 | 214.00 | 215.40 | 211.80 | 212.20 | 207.72 | -0.56% | 98,772 |
| Aug 13, 2026 | 215.80 | 215.80 | 212.20 | 213.40 | 208.89 | - | 98,964 |
| Aug 12, 2026 | 212.80 | 216.00 | 211.40 | 213.40 | 208.89 | -0.09% | 104,413 |
| Aug 11, 2026 | 214.00 | 214.40 | 212.00 | 213.60 | 209.09 | -0.19% | 214,663 |
| Aug 10, 2026 | 216.80 | 216.80 | 213.60 | 214.00 | 209.48 | -1.29% | 168,048 |
| Aug 7, 2026 | 215.80 | 217.80 | 215.20 | 216.80 | 212.22 | -0.55% | 138,157 |
| Aug 6, 2026 | 218.60 | 222.20 | 218.00 | 218.00 | 213.40 | -0.09% | 160,556 |
| Aug 5, 2026 | 222.40 | 223.60 | 217.00 | 218.20 | 213.59 | -2.15% | 415,326 |
| Aug 4, 2026 | 224.80 | 225.40 | 219.20 | 223.00 | 218.29 | -0.45% | 132,246 |
| Aug 3, 2026 | 219.20 | 226.80 | 219.20 | 224.00 | 219.27 | 2.38% | 154,663 |