Thule Group AB (publ) (STO:THULE)
Sweden
· Delayed Price · Currency is SEK 234.00
-1.40 (-0.59%)
Apr 28, 2026, 5:29 PM CET
Thule Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 235.40 | 235.40 | 231.20 | 234.00 | 234.00 | -0.59% | 193,970 |
| Apr 27, 2026 | 236.20 | 238.40 | 234.40 | 235.40 | 235.40 | 0.60% | 173,329 |
| Apr 24, 2026 | 242.00 | 244.80 | 234.00 | 234.00 | 234.00 | -4.33% | 331,794 |
| Apr 23, 2026 | 241.40 | 250.00 | 241.00 | 244.60 | 244.60 | 0.74% | 292,484 |
| Apr 22, 2026 | 247.20 | 248.40 | 242.80 | 242.80 | 242.80 | -1.62% | 302,289 |
| Apr 21, 2026 | 243.60 | 248.20 | 243.60 | 246.80 | 246.80 | 1.73% | 705,788 |
| Apr 20, 2026 | 243.00 | 244.20 | 240.60 | 242.60 | 242.60 | -2.18% | 423,465 |
| Apr 17, 2026 | 237.60 | 249.00 | 237.60 | 248.00 | 248.00 | 4.55% | 431,509 |
| Apr 16, 2026 | 237.00 | 237.80 | 235.00 | 237.20 | 237.20 | 0.94% | 286,585 |
| Apr 15, 2026 | 234.00 | 239.00 | 234.00 | 235.00 | 235.00 | 1.64% | 537,385 |
| Apr 14, 2026 | 227.40 | 232.20 | 227.40 | 231.20 | 231.20 | 1.67% | 201,371 |
| Apr 13, 2026 | 226.40 | 229.00 | 223.60 | 227.40 | 227.40 | 0.09% | 247,784 |
| Apr 10, 2026 | 223.00 | 230.20 | 222.40 | 227.20 | 227.20 | 2.16% | 261,462 |
| Apr 9, 2026 | 220.20 | 223.80 | 218.80 | 222.40 | 222.40 | 0.09% | 221,370 |
| Apr 8, 2026 | 220.00 | 224.60 | 219.00 | 222.20 | 222.20 | 5.31% | 578,715 |
| Apr 7, 2026 | 212.00 | 216.00 | 208.60 | 211.00 | 211.00 | -0.09% | 347,807 |
| Apr 2, 2026 | 209.00 | 211.40 | 207.00 | 211.20 | 211.20 | -0.19% | 156,045 |
| Apr 1, 2026 | 213.20 | 214.80 | 209.40 | 211.60 | 211.60 | 4.13% | 468,138 |
| Mar 31, 2026 | 195.80 | 204.20 | 195.80 | 203.20 | 203.20 | 4.10% | 530,810 |
| Mar 30, 2026 | 188.00 | 195.70 | 185.10 | 195.20 | 195.20 | 3.12% | 317,848 |
| Mar 27, 2026 | 196.20 | 196.20 | 189.20 | 189.30 | 189.30 | -3.57% | 347,656 |
| Mar 26, 2026 | 193.50 | 197.80 | 191.20 | 196.30 | 196.30 | 1.13% | 373,936 |
| Mar 25, 2026 | 198.10 | 199.00 | 190.10 | 194.10 | 194.10 | -0.97% | 550,288 |
| Mar 24, 2026 | 201.60 | 203.00 | 192.00 | 196.00 | 196.00 | -2.58% | 430,509 |
| Mar 23, 2026 | 191.60 | 204.60 | 190.00 | 201.20 | 201.20 | 2.44% | 349,828 |
| Mar 20, 2026 | 201.00 | 202.00 | 196.40 | 196.40 | 196.40 | -1.46% | 323,616 |
| Mar 19, 2026 | 202.20 | 203.20 | 198.70 | 199.30 | 199.30 | -3.63% | 333,649 |
| Mar 18, 2026 | 210.00 | 210.60 | 205.60 | 206.80 | 206.80 | -0.77% | 263,698 |
| Mar 17, 2026 | 210.80 | 211.20 | 204.60 | 208.40 | 208.40 | -1.33% | 327,753 |
| Mar 16, 2026 | 211.60 | 212.60 | 208.20 | 211.20 | 211.20 | -0.19% | 267,785 |
| Mar 13, 2026 | 207.00 | 215.40 | 204.20 | 211.60 | 211.60 | 2.42% | 618,369 |
| Mar 12, 2026 | 217.00 | 219.40 | 202.40 | 206.60 | 206.60 | -5.49% | 611,560 |
| Mar 11, 2026 | 217.60 | 221.00 | 215.80 | 218.60 | 218.60 | 0.74% | 331,637 |
| Mar 10, 2026 | 218.00 | 220.20 | 216.00 | 217.00 | 217.00 | 1.88% | 229,065 |
| Mar 9, 2026 | 214.40 | 215.20 | 211.40 | 213.00 | 213.00 | -3.45% | 312,408 |
| 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 |