Thule Group AB THULE
OMXSTO · Sweden · Consumer Durables
SEK 196.50-2.30 (-1.16%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 196.50 | -1.16% | SEK 198.00 | SEK 200.60 | SEK 196.10 | 201.02K |
| 2026-09-30 | SEK 198.80 | +1.48% | SEK 198.30 | SEK 204.60 | SEK 197.80 | 223.94K |
| 2026-09-29 | SEK 195.90 | -0.86% | SEK 198.30 | SEK 199.30 | SEK 195.80 | 233.04K |
| 2026-09-28 | SEK 197.60 | -0.10% | SEK 199.70 | SEK 202.60 | SEK 197.40 | 279.36K |
| 2026-09-25 | SEK 197.80 | -0.20% | SEK 199.00 | SEK 200.00 | SEK 196.10 | 338.60K |
| 2026-09-24 | SEK 198.20 | -0.15% | SEK 199.00 | SEK 200.60 | SEK 195.20 | 675.81K |
| 2026-09-23 | SEK 198.50 | +0.92% | SEK 198.10 | SEK 200.80 | SEK 196.70 | 479.61K |
| 2026-09-22 | SEK 196.70 | -1.40% | SEK 199.60 | SEK 201.40 | SEK 196.70 | 469.97K |
| 2026-09-21 | SEK 199.50 | +1.17% | SEK 198.00 | SEK 200.20 | SEK 197.00 | 222.78K |
| 2026-09-18 | SEK 197.20 | -1.69% | SEK 200.80 | SEK 200.80 | SEK 196.20 | 828.14K |
| 2026-09-17 | SEK 200.60 | +0.96% | SEK 198.60 | SEK 202.00 | SEK 198.60 | 327.44K |
| 2026-09-16 | SEK 198.70 | +0.61% | SEK 197.90 | SEK 200.00 | SEK 197.40 | 300.30K |
| 2026-09-15 | SEK 197.50 | -3.47% | SEK 202.80 | SEK 202.80 | SEK 195.80 | 410.02K |
| 2026-09-14 | SEK 204.60 | +2.61% | SEK 198.90 | SEK 204.60 | SEK 198.00 | 428.96K |
| 2026-09-11 | SEK 199.40 | -0.80% | SEK 200.60 | SEK 201.60 | SEK 198.20 | 251.91K |
| 2026-09-10 | SEK 201.00 | -0.79% | SEK 203.60 | SEK 204.00 | SEK 200.20 | 162.58K |
| 2026-09-09 | SEK 202.60 | -0.49% | SEK 203.20 | SEK 203.60 | SEK 201.00 | 171.21K |
| 2026-09-08 | SEK 203.60 | -0.68% | SEK 204.60 | SEK 206.00 | SEK 203.40 | 219.22K |
| 2026-09-07 | SEK 205.00 | -1.35% | SEK 207.20 | SEK 210.40 | SEK 204.60 | 209.67K |
| 2026-09-04 | SEK 207.80 | +0.68% | SEK 206.00 | SEK 208.80 | SEK 203.40 | 207.38K |
| 2026-09-03 | SEK 206.40 | +1.28% | SEK 204.00 | SEK 206.60 | SEK 201.20 | 271.22K |
| 2026-09-02 | SEK 203.80 | +0.99% | SEK 201.00 | SEK 205.00 | SEK 200.00 | 324.57K |
| 2026-09-01 | SEK 201.80 | -1.56% | SEK 203.00 | SEK 205.00 | SEK 201.80 | 252.25K |
| 2026-08-31 | SEK 205.00 | +0.10% | SEK 203.40 | SEK 206.60 | SEK 202.60 | 591.08K |
| 2026-08-28 | SEK 204.80 | +0.79% | SEK 202.00 | SEK 207.00 | SEK 201.60 | 483.68K |
| 2026-08-27 | SEK 203.20 | -0.78% | SEK 205.00 | SEK 205.00 | SEK 201.60 | 247.98K |
| 2026-08-26 | SEK 204.80 | -1.25% | SEK 207.80 | SEK 207.80 | SEK 204.80 | 225.12K |
| 2026-08-25 | SEK 207.40 | -0.29% | SEK 208.40 | SEK 211.40 | SEK 207.40 | 278.52K |
| 2026-08-24 | SEK 208.00 | -0.48% | SEK 209.00 | SEK 210.00 | SEK 207.00 | 103.75K |
| 2026-08-21 | SEK 209.00 | +0.38% | SEK 208.20 | SEK 210.20 | SEK 207.40 | 109.03K |
| 2026-08-20 | SEK 208.20 | 0.00% | SEK 208.40 | SEK 209.00 | SEK 206.40 | 135.64K |
| 2026-08-19 | SEK 208.20 | -0.38% | SEK 208.60 | SEK 209.00 | SEK 206.40 | 299.69K |
| 2026-08-18 | SEK 209.00 | +0.29% | SEK 207.40 | SEK 210.60 | SEK 206.60 | 112.53K |
| 2026-08-17 | SEK 208.40 | -1.79% | SEK 211.60 | SEK 211.60 | SEK 207.60 | 125.80K |
| 2026-08-14 | SEK 212.20 | -0.56% | SEK 214.00 | SEK 215.40 | SEK 211.80 | 98.77K |
| 2026-08-13 | SEK 213.40 | 0.00% | SEK 215.80 | SEK 215.80 | SEK 212.20 | 98.96K |
| 2026-08-12 | SEK 213.40 | -0.09% | SEK 212.80 | SEK 216.00 | SEK 211.40 | 104.41K |
| 2026-08-11 | SEK 213.60 | -0.19% | SEK 214.00 | SEK 214.40 | SEK 212.00 | 214.66K |
| 2026-08-10 | SEK 214.00 | -1.29% | SEK 216.80 | SEK 216.80 | SEK 213.60 | 168.05K |
| 2026-08-07 | SEK 216.80 | -0.55% | SEK 215.80 | SEK 217.80 | SEK 215.20 | 138.16K |
| 2026-08-06 | SEK 218.00 | -0.09% | SEK 218.60 | SEK 222.20 | SEK 218.00 | 160.56K |
| 2026-08-05 | SEK 218.20 | -2.15% | SEK 222.40 | SEK 223.60 | SEK 217.00 | 415.33K |
| 2026-08-04 | SEK 223.00 | -0.45% | SEK 224.80 | SEK 225.40 | SEK 219.20 | 131.99K |
| 2026-08-03 | SEK 224.00 | +2.38% | SEK 219.20 | SEK 226.80 | SEK 219.20 | 154.66K |
| 2026-07-31 | SEK 218.80 | -1.26% | SEK 221.00 | SEK 223.60 | SEK 218.40 | 141.52K |
| 2026-07-30 | SEK 221.60 | -1.34% | SEK 224.60 | SEK 225.00 | SEK 220.60 | 223.14K |
| 2026-07-29 | SEK 224.60 | +0.45% | SEK 225.00 | SEK 226.80 | SEK 222.20 | 173.17K |
| 2026-07-28 | SEK 223.60 | +2.38% | SEK 218.60 | SEK 224.00 | SEK 218.60 | 235.27K |
| 2026-07-27 | SEK 218.40 | +1.11% | SEK 219.80 | SEK 221.40 | SEK 218.00 | 120.34K |
| 2026-07-24 | SEK 216.00 | +1.98% | SEK 211.80 | SEK 217.00 | SEK 211.80 | 194.27K |
| 2026-07-23 | SEK 211.80 | -0.84% | SEK 214.80 | SEK 216.60 | SEK 211.00 | 130.70K |
| 2026-07-22 | SEK 213.60 | -0.09% | SEK 214.00 | SEK 215.60 | SEK 207.80 | 318.43K |
| 2026-07-21 | SEK 213.80 | +0.09% | SEK 213.80 | SEK 217.20 | SEK 210.80 | 272.49K |
| 2026-07-20 | SEK 213.60 | -3.61% | SEK 216.00 | SEK 216.00 | SEK 208.00 | 407.48K |
| 2026-07-17 | SEK 221.60 | 0.00% | SEK 218.80 | SEK 222.00 | SEK 217.20 | 227.79K |
| 2026-07-16 | SEK 221.60 | +4.04% | SEK 214.40 | SEK 222.00 | SEK 214.40 | 184.03K |
| 2026-07-15 | SEK 213.00 | +2.40% | SEK 208.20 | SEK 214.00 | SEK 204.60 | 183.85K |
| 2026-07-14 | SEK 208.00 | +0.10% | SEK 204.60 | SEK 210.80 | SEK 204.00 | 217.34K |
| 2026-07-13 | SEK 207.80 | +1.17% | SEK 205.00 | SEK 208.20 | SEK 203.20 | 288.91K |
| 2026-07-10 | SEK 205.40 | +1.18% | SEK 203.00 | SEK 206.80 | SEK 201.60 | 182.95K |
| 2026-07-09 | SEK 203.00 | +1.86% | SEK 201.80 | SEK 203.00 | SEK 200.80 | 96.54K |
| 2026-07-08 | SEK 199.30 | -3.91% | SEK 207.40 | SEK 207.40 | SEK 199.30 | 189.94K |
| 2026-07-07 | SEK 207.40 | +0.19% | SEK 207.00 | SEK 211.00 | SEK 207.00 | 117.26K |
| 2026-07-06 | SEK 207.00 | -1.71% | SEK 211.20 | SEK 213.60 | SEK 206.40 | 193.30K |
| 2026-07-03 | SEK 210.60 | +2.23% | SEK 206.60 | SEK 210.60 | SEK 206.40 | 1.21M |
| 2026-07-02 | SEK 206.00 | +0.88% | SEK 204.20 | SEK 207.80 | SEK 203.20 | 236.39K |
| 2026-07-01 | SEK 204.20 | -0.87% | SEK 205.00 | SEK 206.20 | SEK 199.20 | 292.96K |
| 2026-06-30 | SEK 206.00 | +0.88% | SEK 204.40 | SEK 207.40 | SEK 202.60 | 577.26K |
| 2026-06-29 | SEK 204.20 | -1.64% | SEK 208.40 | SEK 209.00 | SEK 204.00 | 102.41K |
| 2026-06-26 | SEK 207.60 | +0.68% | SEK 206.20 | SEK 210.80 | SEK 205.00 | 174.15K |
| 2026-06-25 | SEK 206.20 | +1.28% | SEK 204.20 | SEK 209.40 | SEK 203.60 | 204.97K |
| 2026-06-24 | SEK 203.60 | +2.83% | SEK 197.20 | SEK 203.60 | SEK 196.80 | 849.34K |
| 2026-06-23 | SEK 198.00 | -1.69% | SEK 201.00 | SEK 201.00 | SEK 196.40 | 474.33K |
| 2026-06-22 | SEK 201.40 | -2.99% | SEK 207.20 | SEK 207.20 | SEK 199.20 | 647.11K |
| 2026-06-18 | SEK 207.60 | +0.29% | SEK 208.00 | SEK 209.40 | SEK 202.80 | 335.82K |
| 2026-06-17 | SEK 207.00 | -1.99% | SEK 212.20 | SEK 214.40 | SEK 205.40 | 188.35K |
| 2026-06-16 | SEK 211.20 | -2.94% | SEK 218.00 | SEK 218.60 | SEK 210.20 | 168.59K |
| 2026-06-15 | SEK 217.60 | +1.78% | SEK 218.00 | SEK 224.00 | SEK 217.60 | 178.47K |
| 2026-06-12 | SEK 213.80 | +2.89% | SEK 216.00 | SEK 217.40 | SEK 211.60 | 179.22K |
| 2026-06-11 | SEK 207.80 | -0.67% | SEK 209.80 | SEK 211.40 | SEK 205.80 | 157.10K |
| 2026-06-10 | SEK 209.20 | -1.04% | SEK 211.20 | SEK 212.20 | SEK 205.40 | 80.32K |
| 2026-06-09 | SEK 211.40 | -0.19% | SEK 211.60 | SEK 213.40 | SEK 209.60 | 180.76K |
| 2026-06-08 | SEK 211.80 | +0.28% | SEK 208.40 | SEK 212.80 | SEK 207.20 | 168.84K |
| 2026-06-05 | SEK 211.20 | -0.75% | SEK 212.80 | SEK 218.60 | SEK 210.80 | 568.24K |
| 2026-06-04 | SEK 212.80 | +1.92% | SEK 209.00 | SEK 214.20 | SEK 208.60 | 165.93K |
| 2026-06-03 | SEK 208.80 | -1.97% | SEK 212.00 | SEK 213.80 | SEK 207.80 | 156.85K |
| 2026-06-02 | SEK 213.00 | +0.95% | SEK 214.00 | SEK 216.80 | SEK 210.40 | 159.29K |
| 2026-06-01 | SEK 211.00 | -3.30% | SEK 218.20 | SEK 219.20 | SEK 210.00 | 249.78K |
| 2026-05-29 | SEK 218.20 | -0.73% | SEK 221.20 | SEK 221.60 | SEK 217.40 | 395.70K |
| 2026-05-28 | SEK 219.80 | -2.05% | SEK 223.20 | SEK 223.20 | SEK 218.80 | 257.70K |