Thule Group AB (publ) (STO:THULE)
Sweden
· Delayed Price · Currency is SEK 213.00
-7.60 (-3.45%)
Mar 9, 2026, 5:29 PM CET
Thule Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 220.80 | 225.00 | 219.60 | 220.60 | 220.60 | 0.64% | 450,027 |
| Mar 5, 2026 | 215.20 | 220.00 | 213.60 | 219.20 | 219.20 | 1.20% | 363,592 |
| Mar 4, 2026 | 213.20 | 218.40 | 211.60 | 216.60 | 216.60 | 2.07% | 304,432 |
| Mar 3, 2026 | 220.20 | 220.20 | 212.00 | 212.20 | 212.20 | -4.76% | 326,136 |
| Mar 2, 2026 | 226.60 | 227.80 | 222.40 | 222.80 | 222.80 | -4.95% | 374,968 |
| Feb 27, 2026 | 235.00 | 238.20 | 232.20 | 234.40 | 234.40 | - | 386,768 |
| Feb 26, 2026 | 225.20 | 235.00 | 225.20 | 234.40 | 234.40 | 4.27% | 392,226 |
| Feb 25, 2026 | 226.60 | 228.20 | 224.20 | 224.80 | 224.80 | -0.71% | 218,240 |
| Feb 24, 2026 | 224.80 | 228.80 | 223.00 | 226.40 | 226.40 | 0.71% | 367,590 |
| Feb 23, 2026 | 231.00 | 234.40 | 223.80 | 224.80 | 224.80 | -3.02% | 297,460 |
| Feb 20, 2026 | 225.20 | 237.40 | 224.00 | 231.80 | 231.80 | 3.39% | 409,522 |
| 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% | 419,718 |
| Feb 11, 2026 | 247.60 | 247.60 | 235.60 | 238.40 | 238.40 | -3.72% | 640,409 |
| 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% | 285,979 |
| 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% | 325,742 |
| 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% | 340,243 |
| 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% | 97,211 |
| Dec 8, 2025 | 245.40 | 249.60 | 243.20 | 248.40 | 248.40 | 0.89% | 124,258 |
| Dec 5, 2025 | 246.40 | 249.40 | 245.20 | 246.20 | 246.20 | -0.65% | 116,994 |
| Dec 4, 2025 | 246.00 | 251.00 | 245.40 | 247.80 | 247.80 | 1.64% | 128,483 |
| Dec 3, 2025 | 248.80 | 250.40 | 241.20 | 243.80 | 243.80 | -2.09% | 113,999 |
| Dec 2, 2025 | 251.80 | 253.20 | 249.00 | 249.00 | 249.00 | -1.11% | 100,475 |
| Dec 1, 2025 | 250.00 | 253.40 | 248.20 | 251.80 | 251.80 | 0.24% | 132,536 |
| Nov 28, 2025 | 249.00 | 251.60 | 247.40 | 251.20 | 251.20 | 1.13% | 247,542 |
| Nov 27, 2025 | 245.40 | 250.20 | 245.40 | 248.40 | 248.40 | 1.31% | 81,927 |
| Nov 26, 2025 | 246.80 | 248.80 | 244.40 | 245.20 | 245.20 | -0.33% | 94,818 |
| Nov 25, 2025 | 242.00 | 247.20 | 239.80 | 246.00 | 246.00 | 1.40% | 93,322 |
| Nov 24, 2025 | 240.20 | 244.60 | 238.00 | 242.60 | 242.60 | 1.34% | 226,997 |
| Nov 21, 2025 | 240.00 | 243.40 | 237.60 | 239.40 | 239.40 | -0.42% | 132,377 |
| Nov 20, 2025 | 241.00 | 245.20 | 240.20 | 240.40 | 240.40 | 0.75% | 311,966 |
| Nov 19, 2025 | 234.60 | 241.60 | 233.40 | 238.60 | 238.60 | 1.79% | 188,180 |
| Nov 18, 2025 | 240.20 | 240.20 | 234.40 | 234.40 | 234.40 | -2.82% | 151,103 |
| Nov 17, 2025 | 248.80 | 249.60 | 241.20 | 241.20 | 241.20 | -2.90% | 123,830 |
| Nov 14, 2025 | 250.80 | 251.00 | 247.00 | 248.40 | 248.40 | -1.19% | 194,378 |
| Nov 13, 2025 | 250.80 | 253.60 | 250.60 | 251.40 | 251.40 | - | 136,825 |
| Nov 12, 2025 | 254.60 | 255.80 | 249.80 | 251.40 | 251.40 | -1.10% | 104,056 |
| Nov 11, 2025 | 247.20 | 256.00 | 247.20 | 254.20 | 254.20 | 3.08% | 293,226 |
| Nov 10, 2025 | 245.40 | 249.60 | 245.40 | 246.60 | 246.60 | 1.65% | 144,063 |
| Nov 7, 2025 | 242.20 | 245.80 | 241.20 | 242.60 | 242.60 | 0.66% | 143,051 |
| Nov 6, 2025 | 243.60 | 244.80 | 240.40 | 241.00 | 241.00 | -0.99% | 143,294 |
| Nov 5, 2025 | 240.60 | 245.00 | 239.60 | 243.40 | 243.40 | 0.33% | 157,026 |
| Nov 4, 2025 | 243.80 | 244.40 | 240.40 | 242.60 | 242.60 | -1.06% | 203,738 |
| Nov 3, 2025 | 244.40 | 247.00 | 242.40 | 245.20 | 245.20 | 0.33% | 207,010 |
| Oct 31, 2025 | 248.60 | 249.60 | 244.40 | 244.40 | 244.40 | -1.37% | 66,618 |
| Oct 30, 2025 | 249.40 | 251.60 | 246.80 | 247.80 | 247.80 | -0.64% | 148,365 |
| Oct 29, 2025 | 254.00 | 254.00 | 248.00 | 249.40 | 249.40 | -2.04% | 246,606 |
| Oct 28, 2025 | 254.00 | 257.00 | 253.40 | 254.60 | 254.60 | 0.08% | 172,950 |
| Oct 27, 2025 | 255.60 | 256.00 | 252.00 | 254.40 | 254.40 | -0.39% | 195,073 |
| Oct 24, 2025 | 254.20 | 255.40 | 251.60 | 255.40 | 255.40 | 1.35% | 330,785 |
| Oct 23, 2025 | 249.00 | 253.00 | 247.60 | 252.00 | 252.00 | 1.12% | 448,751 |
| Oct 22, 2025 | 245.20 | 251.40 | 239.20 | 249.20 | 249.20 | 6.04% | 911,081 |
| Oct 21, 2025 | 237.60 | 237.80 | 228.80 | 235.00 | 235.00 | -0.76% | 282,902 |
| Oct 20, 2025 | 234.40 | 238.00 | 233.20 | 236.80 | 236.80 | 1.28% | 188,027 |
| Oct 17, 2025 | 233.20 | 234.00 | 230.00 | 233.80 | 233.80 | -0.17% | 170,249 |
| Oct 16, 2025 | 231.80 | 235.00 | 228.80 | 234.20 | 234.20 | 1.47% | 209,228 |
| Oct 15, 2025 | 232.80 | 234.20 | 230.60 | 230.80 | 230.80 | 0.52% | 230,854 |
| Oct 14, 2025 | 231.00 | 233.20 | 228.80 | 229.60 | 229.60 | -1.20% | 218,616 |
| Oct 13, 2025 | 231.00 | 233.60 | 230.00 | 232.40 | 232.40 | 1.31% | 224,813 |
| Oct 10, 2025 | 237.00 | 240.00 | 229.40 | 229.40 | 229.40 | -3.13% | 210,254 |