Skip to main content
Thule Group AB (publ) (STO:THULE)
Sweden flag Sweden · Delayed Price · Currency is SEK
246.20
-1.60 (-0.65%)
At close: Dec 5, 2025

Thule Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025246.40249.40245.20246.20246.20-0.65%116,994
Dec 4, 2025246.00251.00245.40247.80247.801.64%128,483
Dec 3, 2025248.80250.40241.20243.80243.80-2.09%113,999
Dec 2, 2025251.80253.20249.00249.00249.00-1.11%100,475
Dec 1, 2025250.00253.40248.20251.80251.800.24%132,536
Nov 28, 2025249.00251.60247.40251.20251.201.13%247,542
Nov 27, 2025245.40250.20245.40248.40248.401.31%81,927
Nov 26, 2025246.80248.80244.40245.20245.20-0.33%94,818
Nov 25, 2025242.00247.20239.80246.00246.001.40%93,322
Nov 24, 2025240.20244.60238.00242.60242.601.34%226,997
Nov 21, 2025240.00243.40237.60239.40239.40-0.42%132,377
Nov 20, 2025241.00245.20240.20240.40240.400.75%311,966
Nov 19, 2025234.60241.60233.40238.60238.601.79%188,180
Nov 18, 2025240.20240.20234.40234.40234.40-2.82%151,103
Nov 17, 2025248.80249.60241.20241.20241.20-2.90%123,830
Nov 14, 2025250.80251.00247.00248.40248.40-1.19%194,378
Nov 13, 2025250.80253.60250.60251.40251.40-136,825
Nov 12, 2025254.60255.80249.80251.40251.40-1.10%104,056
Nov 11, 2025247.20256.00247.20254.20254.203.08%293,226
Nov 10, 2025245.40249.60245.40246.60246.601.65%144,063
Nov 7, 2025242.20245.80241.20242.60242.600.66%143,051
Nov 6, 2025243.60244.80240.40241.00241.00-0.99%143,294
Nov 5, 2025240.60245.00239.60243.40243.400.33%157,026
Nov 4, 2025243.80244.40240.40242.60242.60-1.06%203,738
Nov 3, 2025244.40247.00242.40245.20245.200.33%207,010
Oct 31, 2025248.60249.60244.40244.40244.40-1.37%66,618
Oct 30, 2025249.40251.60246.80247.80247.80-0.64%148,365
Oct 29, 2025254.00254.00248.00249.40249.40-2.04%246,606
Oct 28, 2025254.00257.00253.40254.60254.600.08%172,950
Oct 27, 2025255.60256.00252.00254.40254.40-0.39%195,073
Oct 24, 2025254.20255.40251.60255.40255.401.35%330,785
Oct 23, 2025249.00253.00247.60252.00252.001.12%448,751
Oct 22, 2025245.20251.40239.20249.20249.206.04%911,081
Oct 21, 2025237.60237.80228.80235.00235.00-0.76%282,902
Oct 20, 2025234.40238.00233.20236.80236.801.28%188,027
Oct 17, 2025233.20234.00230.00233.80233.80-0.17%170,249
Oct 16, 2025231.80235.00228.80234.20234.201.47%209,228
Oct 15, 2025232.80234.20230.60230.80230.800.52%230,854
Oct 14, 2025231.00233.20228.80229.60229.60-1.20%218,616
Oct 13, 2025231.00233.60230.00232.40232.401.31%224,813
Oct 10, 2025237.00240.00229.40229.40229.40-3.13%210,254
Oct 9, 2025235.40239.20235.40236.80236.800.68%252,444
Oct 8, 2025234.00235.60230.80235.20235.200.68%202,114
Oct 7, 2025232.80233.60230.60233.60233.600.26%314,402
Oct 6, 2025233.60234.40230.00233.00233.00-0.34%222,870
Oct 3, 2025230.60233.80229.80233.80233.800.17%225,062
Oct 2, 2025231.60236.60231.60233.40229.251.30%218,322
Oct 1, 2025231.00233.40230.00230.40226.30-0.09%252,474
Sep 30, 2025233.00234.20228.40230.60226.50-0.77%344,217
Sep 29, 2025233.00235.00231.00232.40228.270.17%193,013
Sep 26, 2025232.00233.80231.00232.00227.870.26%187,013
Sep 25, 2025234.40236.00231.00231.40227.29-1.28%237,085
Sep 24, 2025237.00239.00234.40234.40230.23-2.33%333,974
Sep 23, 2025235.60242.80235.40240.00235.731.87%290,728
Sep 22, 2025241.00243.20235.40235.60231.41-467,484
Sep 19, 2025242.20243.40233.60235.60231.41-4.15%755,846
Sep 18, 2025252.00252.00242.00245.80241.43-2.85%391,000
Sep 17, 2025251.40253.40249.60253.00248.501.12%129,197
Sep 16, 2025251.60256.00249.20250.20245.75-0.56%141,769
Sep 15, 2025248.00254.20247.80251.60247.132.03%137,815
Sep 12, 2025250.40251.40245.60246.60242.22-1.36%255,060
Sep 11, 2025250.00252.20248.80250.00245.550.08%135,998
Sep 10, 2025249.60254.80249.40249.80245.36-0.08%153,294
Sep 9, 2025255.80256.00249.20250.00245.55-2.57%316,722
Sep 8, 2025260.00261.80253.00256.60252.04-0.62%213,418
Sep 5, 2025257.00262.00256.00258.20253.611.10%147,387
Sep 4, 2025257.00259.20255.40255.40250.86-0.62%197,910
Sep 3, 2025263.60265.80255.80257.00252.43-1.31%218,612
Sep 2, 2025267.80271.60260.00260.40255.77-2.98%132,525
Sep 1, 2025266.00269.40265.60268.40263.631.36%131,663
Aug 29, 2025269.60270.00263.60264.80260.09-1.93%237,875
Aug 28, 2025271.40276.80268.60270.00265.20-151,263
Aug 27, 2025269.40271.80267.80270.00265.200.30%149,269
Aug 26, 2025270.80275.20268.40269.20264.41-1.68%264,550
Aug 25, 2025277.40280.20272.40273.80268.93-5.91%462,618
Aug 22, 2025281.40291.00281.40291.00285.833.19%185,281
Aug 21, 2025281.60283.80280.40282.00276.99-129,049
Aug 20, 2025277.80284.40274.60282.00276.991.37%120,977
Aug 19, 2025269.40279.60269.40278.20273.253.34%144,318
Aug 18, 2025272.00272.60268.40269.20264.41-0.74%500,904
Aug 15, 2025269.00272.40268.00271.20266.381.27%93,757
Aug 14, 2025268.20269.20265.80267.80263.04-0.15%82,746
Aug 13, 2025266.00268.40265.00268.20263.430.83%94,188
Aug 12, 2025266.00268.00263.40266.00261.270.61%132,896
Aug 11, 2025272.20272.80264.40264.40259.70-2.72%166,425
Aug 8, 2025271.20273.80269.20271.80266.970.59%89,505
Aug 7, 2025268.60275.00268.60270.20265.400.45%147,427
Aug 6, 2025271.20273.20268.40269.00264.22-0.81%146,631
Aug 5, 2025271.00273.20269.20271.20266.380.52%234,636
Aug 4, 2025268.60271.40266.80269.80265.000.37%99,944
Aug 1, 2025276.20276.40268.00268.80264.02-3.24%117,020
Jul 31, 2025280.20281.80277.40277.80272.86-0.79%94,904
Jul 30, 2025283.00284.40278.80280.00275.02-0.99%95,082
Jul 29, 2025286.00287.60281.00282.80277.77-1.19%67,447
Jul 28, 2025293.00293.40285.00286.20281.11-0.76%114,883
Jul 25, 2025289.40290.40285.00288.40283.27-1.17%107,711
Jul 24, 2025293.20295.20291.00291.80286.610.34%185,152
Jul 23, 2025282.00292.00280.00290.80285.635.13%208,306
Jul 22, 2025279.80279.80274.20276.60271.68-1.21%291,727
Jul 21, 2025282.40284.00278.80280.00275.02-0.64%213,328