Thule Group AB (publ) (STO:THULE)
Sweden · Delayed Price · Currency is SEK 205.00
+0.20 (0.10%)
Aug 31, 2026, 5:29 PM CET
Thule Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 203.40 | 206.60 | 202.60 | 205.00 | 205.00 | 0.10% | 591,079 |
| Aug 28, 2026 | 202.00 | 207.00 | 201.60 | 204.80 | 204.80 | 0.79% | 392,943 |
| Aug 27, 2026 | 205.00 | 205.00 | 201.60 | 203.20 | 203.20 | -0.78% | 230,218 |
| Aug 26, 2026 | 207.80 | 207.80 | 204.80 | 204.80 | 204.80 | -1.25% | 225,120 |
| Aug 25, 2026 | 208.40 | 211.40 | 207.40 | 207.40 | 207.40 | -0.29% | 278,047 |
| Aug 24, 2026 | 209.00 | 210.00 | 207.00 | 208.00 | 208.00 | -0.48% | 103,745 |
| Aug 21, 2026 | 208.20 | 210.20 | 207.40 | 209.00 | 209.00 | 0.38% | 109,027 |
| Aug 20, 2026 | 208.40 | 209.00 | 206.40 | 208.20 | 208.20 | - | 135,638 |
| Aug 19, 2026 | 208.60 | 209.00 | 206.40 | 208.20 | 208.20 | -0.38% | 291,943 |
| Aug 18, 2026 | 207.40 | 210.60 | 206.60 | 209.00 | 209.00 | 0.29% | 113,096 |
| Aug 17, 2026 | 211.60 | 211.60 | 207.60 | 208.40 | 208.40 | -1.79% | 120,383 |
| Aug 14, 2026 | 214.00 | 215.40 | 211.80 | 212.20 | 212.20 | -0.56% | 98,772 |
| Aug 13, 2026 | 215.80 | 215.80 | 212.20 | 213.40 | 213.40 | - | 98,964 |
| Aug 12, 2026 | 212.80 | 216.00 | 211.40 | 213.40 | 213.40 | -0.09% | 95,857 |
| Aug 11, 2026 | 214.00 | 214.40 | 212.00 | 213.60 | 213.60 | -0.19% | 214,663 |
| Aug 10, 2026 | 216.80 | 216.80 | 213.60 | 214.00 | 214.00 | -1.29% | 168,048 |
| Aug 7, 2026 | 215.80 | 217.80 | 215.20 | 216.80 | 216.80 | -0.55% | 138,157 |
| Aug 6, 2026 | 218.60 | 222.20 | 218.00 | 218.00 | 218.00 | -0.09% | 160,556 |
| Aug 5, 2026 | 222.40 | 223.60 | 217.00 | 218.20 | 218.20 | -2.15% | 415,326 |
| Aug 4, 2026 | 224.80 | 225.40 | 219.20 | 223.00 | 223.00 | -0.45% | 132,246 |
| Aug 3, 2026 | 219.20 | 226.80 | 219.20 | 224.00 | 224.00 | 2.38% | 154,663 |
| Jul 31, 2026 | 221.00 | 223.60 | 218.40 | 218.80 | 218.80 | -1.26% | 141,524 |
| Jul 30, 2026 | 224.60 | 225.00 | 220.60 | 221.60 | 221.60 | -1.34% | 223,249 |
| Jul 29, 2026 | 225.00 | 226.80 | 222.20 | 224.60 | 224.60 | 0.45% | 173,184 |
| Jul 28, 2026 | 218.60 | 224.00 | 218.60 | 223.60 | 223.60 | 2.38% | 235,277 |
| Jul 27, 2026 | 219.80 | 221.40 | 218.00 | 218.40 | 218.40 | 1.11% | 120,335 |
| Jul 24, 2026 | 211.80 | 217.00 | 211.80 | 216.00 | 216.00 | 1.98% | 194,620 |
| Jul 23, 2026 | 214.80 | 216.60 | 211.00 | 211.80 | 211.80 | -0.84% | 130,703 |
| Jul 22, 2026 | 214.00 | 215.60 | 207.80 | 213.60 | 213.60 | -0.09% | 318,431 |
| Jul 21, 2026 | 213.80 | 217.20 | 210.80 | 213.80 | 213.80 | 0.09% | 272,489 |
| Jul 20, 2026 | 216.00 | 216.00 | 208.00 | 213.60 | 213.60 | -3.61% | 387,618 |
| Jul 17, 2026 | 218.80 | 222.00 | 217.20 | 221.60 | 221.60 | - | 227,789 |
| Jul 16, 2026 | 214.40 | 222.00 | 214.40 | 221.60 | 221.60 | 4.04% | 184,027 |
| Jul 15, 2026 | 208.20 | 214.00 | 204.60 | 213.00 | 213.00 | 2.40% | 183,846 |
| Jul 14, 2026 | 204.60 | 210.80 | 204.00 | 208.00 | 208.00 | 0.10% | 217,505 |
| Jul 13, 2026 | 205.00 | 208.20 | 203.20 | 207.80 | 207.80 | 1.17% | 289,664 |
| Jul 10, 2026 | 203.00 | 206.80 | 201.60 | 205.40 | 205.40 | 1.18% | 183,429 |
| Jul 9, 2026 | 201.80 | 203.00 | 200.80 | 203.00 | 203.00 | 1.86% | 96,536 |
| Jul 8, 2026 | 207.40 | 207.40 | 199.30 | 199.30 | 199.30 | -3.91% | 190,648 |
| Jul 7, 2026 | 207.00 | 211.00 | 207.00 | 207.40 | 207.40 | 0.19% | 117,256 |
| Jul 6, 2026 | 211.20 | 213.60 | 206.40 | 207.00 | 207.00 | -1.71% | 193,295 |
| Jul 3, 2026 | 206.60 | 210.60 | 206.40 | 210.60 | 210.60 | 2.23% | 1,212,238 |
| Jul 2, 2026 | 204.20 | 207.80 | 203.20 | 206.00 | 206.00 | 0.88% | 236,401 |
| Jul 1, 2026 | 205.00 | 206.20 | 199.20 | 204.20 | 204.20 | -0.87% | 293,083 |
| Jun 30, 2026 | 204.40 | 207.40 | 202.60 | 206.00 | 206.00 | 0.88% | 577,400 |
| Jun 29, 2026 | 208.40 | 209.00 | 204.00 | 204.20 | 204.20 | -1.64% | 100,168 |
| Jun 26, 2026 | 206.20 | 210.80 | 205.00 | 207.60 | 207.60 | 0.68% | 174,340 |
| Jun 25, 2026 | 204.20 | 209.40 | 203.60 | 206.20 | 206.20 | 1.28% | 206,685 |
| Jun 24, 2026 | 197.20 | 203.60 | 196.80 | 203.60 | 203.60 | 2.83% | 849,786 |
| Jun 23, 2026 | 201.00 | 201.00 | 196.40 | 198.00 | 198.00 | -1.69% | 474,580 |