Stockholm - Delayed Quote
SEK
Thule Group AB (publ) (THULE.ST)
195.20
+1.70
(+0.88%)
At close: October 30 at 12:59:52 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
193.50
195.60
192.70
195.20
195.20
67,320
Oct 29, 2026
193.00
195.40
192.20
193.50
193.50
178,385
Oct 28, 2026
192.90
195.30
191.60
193.70
193.70
132,763
Oct 27, 2026
190.20
193.90
188.20
192.70
192.70
190,278
Oct 26, 2026
192.10
194.30
189.40
190.90
190.90
306,430
Oct 23, 2026
190.50
193.00
187.90
192.50
192.50
254,500
Oct 22, 2026
205.60
206.80
187.00
190.50
190.50
430,664
Oct 21, 2026
199.40
199.40
192.20
197.70
197.70
298,301
Oct 20, 2026
198.00
199.70
195.70
199.20
199.20
176,535
Oct 19, 2026
198.50
198.70
195.80
198.60
198.60
155,414
Oct 16, 2026
196.00
200.80
194.90
199.40
199.40
261,019
Oct 15, 2026
192.90
196.30
192.20
195.30
195.30
368,839
Oct 14, 2026
191.50
195.70
191.50
194.50
194.50
210,809
Oct 13, 2026
189.20
192.40
189.20
191.10
191.10
212,396
Oct 12, 2026
188.50
189.50
187.20
189.00
189.00
212,034
Oct 9, 2026
187.30
189.10
187.30
188.20
188.20
304,539
Oct 8, 2026
188.20
188.40
184.60
186.00
186.00
284,179
Oct 7, 2026
193.00
193.00
187.90
188.60
188.60
238,595
Oct 6, 2026
192.80
194.70
191.40
193.50
193.50
156,349
Oct 5, 2026
193.50
194.90
191.20
191.50
191.50
164,860
Oct 2, 2026
4.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
192.90
195.60
192.90
193.60
193.60
255,249
Oct 1, 2026
198.00
200.60
196.10
196.50
192.35
206,005
Sep 30, 2026
198.30
204.60
197.80
198.80
194.60
223,937
Sep 29, 2026
198.30
199.30
195.80
195.90
191.76
233,035
Sep 28, 2026
199.70
202.60
197.40
197.60
193.43
279,363
Sep 25, 2026
199.00
200.00
196.10
197.80
193.62
338,598
Sep 24, 2026
199.00
200.60
195.20
198.20
194.01
675,808
Sep 23, 2026
198.10
200.80
196.70
198.50
194.31
479,611
Sep 22, 2026
199.60
201.40
196.70
196.70
192.55
469,966
Sep 21, 2026
198.00
200.20
197.00
199.50
195.29
222,775
Sep 18, 2026
200.80
200.80
196.20
197.20
193.04
828,141
Sep 17, 2026
198.60
202.00
198.60
200.60
196.36
327,444
Sep 16, 2026
197.90
200.00
197.40
198.70
194.50
300,298
Sep 15, 2026
202.80
202.80
195.80
197.50
193.33
410,021
Sep 14, 2026
198.90
204.60
198.00
204.60
200.28
428,963
Sep 11, 2026
200.60
201.60
198.20
199.40
195.19
251,910
Sep 10, 2026
203.60
204.00
200.20
201.00
196.75
162,584
Sep 9, 2026
203.20
203.60
201.00
202.60
198.32
171,211
Sep 8, 2026
204.60
206.00
203.40
203.60
199.30
219,219
Sep 7, 2026
207.20
210.40
204.60
205.00
200.67
209,665
Sep 4, 2026
206.00
208.80
203.40
207.80
203.41
207,382
Sep 3, 2026
204.00
206.60
201.20
206.40
202.04
271,216
Sep 2, 2026
201.00
205.00
200.00
203.80
199.50
324,571
Sep 1, 2026
203.00
205.00
201.80
201.80
197.54
252,248
Aug 31, 2026
203.40
206.60
202.60
205.00
200.67
591,079
Aug 28, 2026
202.00
207.00
201.60
204.80
200.47
483,682
Aug 27, 2026
205.00
205.00
201.60
203.20
198.91
247,977
Aug 26, 2026
207.80
207.80
204.80
204.80
200.47
225,120
Aug 25, 2026
208.40
211.40
207.40
207.40
203.02
278,524
Aug 24, 2026
209.00
210.00
207.00
208.00
203.61
103,745
Aug 21, 2026
208.20
210.20
207.40
209.00
204.59
109,027
Aug 20, 2026
208.40
209.00
206.40
208.20
203.80
135,638
Aug 19, 2026
208.60
209.00
206.40
208.20
203.80
299,689
Aug 18, 2026
207.40
210.60
206.60
209.00
204.59
112,530
Aug 17, 2026
211.60
211.60
207.60
208.40
204.00
125,803
Aug 14, 2026
214.00
215.40
211.80
212.20
207.72
98,772
Aug 13, 2026
215.80
215.80
212.20
213.40
208.89
98,964
Aug 12, 2026
212.80
216.00
211.40
213.40
208.89
104,413
Aug 11, 2026
214.00
214.40
212.00
213.60
209.09
214,663
Aug 10, 2026
216.80
216.80
213.60
214.00
209.48
168,048
Aug 7, 2026
215.80
217.80
215.20
216.80
212.22
138,157
Aug 6, 2026
218.60
222.20
218.00
218.00
213.40
160,556
Aug 5, 2026
222.40
223.60
217.00
218.20
213.59
415,326
Aug 4, 2026
224.80
225.40
219.20
223.00
218.29
131,990
Aug 3, 2026
219.20
226.80
219.20
224.00
219.27
154,663
Jul 31, 2026
221.00
223.60
218.40
218.80
214.18
141,524
Jul 30, 2026
224.60
225.00
220.60
221.60
216.92
223,142
Jul 29, 2026
225.00
226.80
222.20
224.60
219.86
173,174
Jul 28, 2026
218.60
224.00
218.60
223.60
218.88
235,267
Jul 27, 2026
219.80
221.40
218.00
218.40
213.79
120,335
Jul 24, 2026
211.80
217.00
211.80
216.00
211.44
194,272
Jul 23, 2026
214.80
216.60
211.00
211.80
207.33
130,703
Jul 22, 2026
214.00
215.60
207.80
213.60
209.09
318,431
Jul 21, 2026
213.80
217.20
210.80
213.80
209.28
272,489
Jul 20, 2026
216.00
216.00
208.00
213.60
209.09
407,483
Jul 17, 2026
218.80
222.00
217.20
221.60
216.92
227,789
Jul 16, 2026
214.40
222.00
214.40
221.60
216.92
184,027
Jul 15, 2026
208.20
214.00
204.60
213.00
208.50
183,846
Jul 14, 2026
204.60
210.80
204.00
208.00
203.61
217,337
Jul 13, 2026
205.00
208.20
203.20
207.80
203.41
288,911
Jul 10, 2026
203.00
206.80
201.60
205.40
201.06
182,945
Jul 9, 2026
201.80
203.00
200.80
203.00
198.71
96,536
Jul 8, 2026
207.40
207.40
199.30
199.30
195.09
189,942
Jul 7, 2026
207.00
211.00
207.00
207.40
203.02
117,256
Jul 6, 2026
211.20
213.60
206.40
207.00
202.63
193,295
Jul 3, 2026
206.60
210.60
206.40
210.60
206.15
1,212,238
Jul 2, 2026
204.20
207.80
203.20
206.00
201.65
236,391
Jul 1, 2026
205.00
206.20
199.20
204.20
199.89
292,960
Jun 30, 2026
204.40
207.40
202.60
206.00
201.65
577,255
Jun 29, 2026
208.40
209.00
204.00
204.20
199.89
102,406
Jun 26, 2026
206.20
210.80
205.00
207.60
203.22
174,149
Jun 25, 2026
204.20
209.40
203.60
206.20
201.85
204,967
Jun 24, 2026
197.20
203.60
196.80
203.60
199.30
849,335
Jun 23, 2026
201.00
201.00
196.40
198.00
193.82
474,330
Jun 22, 2026
207.20
207.20
199.20
201.40
197.15
647,107
Jun 18, 2026
208.00
209.40
202.80
207.60
203.22
335,818
Jun 17, 2026
212.20
214.40
205.40
207.00
202.63
188,349
Jun 16, 2026
218.00
218.60
210.20
211.20
206.74
168,585
Jun 15, 2026
218.00
224.00
217.60
217.60
213.00
178,466
Jun 12, 2026
216.00
217.40
211.60
213.80
209.28
179,222
Jun 11, 2026
209.80
211.40
205.80
207.80
203.41
157,101
Jun 10, 2026
211.20
212.20
205.40
209.20
204.78
80,320
Jun 9, 2026
211.60
213.40
209.60
211.40
206.94
180,758
Jun 8, 2026
208.40
212.80
207.20
211.80
207.33
168,841
Jun 5, 2026
212.80
218.60
210.80
211.20
206.74
568,236
Jun 4, 2026
209.00
214.20
208.60
212.80
208.31
165,929
Jun 3, 2026
212.00
213.80
207.80
208.80
204.39
156,846
Jun 2, 2026
214.00
216.80
210.40
213.00
208.50
159,287
Jun 1, 2026
218.20
219.20
210.00
211.00
206.54
249,779
May 29, 2026
221.20
221.60
217.40
218.20
213.59
395,702
May 28, 2026
223.20
223.20
218.80
219.80
215.16
257,700
May 27, 2026
225.20
229.80
223.80
224.40
219.66
177,539
May 26, 2026
231.00
231.00
224.40
224.40
219.66
199,434
May 25, 2026
229.00
233.40
229.00
230.20
225.34
131,483
May 22, 2026
228.00
229.60
225.40
226.60
221.81
323,352
May 21, 2026
232.00
232.40
221.60
225.20
220.44
503,193
May 20, 2026
228.40
234.80
225.40
231.60
226.71
365,736
May 19, 2026
233.00
237.20
228.00
228.60
223.77
202,369
May 18, 2026
232.00
234.20
224.80
232.20
227.30
322,412
May 15, 2026
235.00
237.60
231.80
235.80
230.82
281,643
May 13, 2026
230.00
234.40
228.60
234.40
229.45
140,108
May 12, 2026
4.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
231.20
233.40
228.60
230.00
225.14
286,860
May 11, 2026
241.00
241.20
236.80
237.00
227.93
218,536
May 8, 2026
240.20
241.40
238.80
239.80
230.63
173,690
May 7, 2026
244.00
249.80
240.60
240.60
231.39
589,510
May 6, 2026
228.60
248.00
228.60
243.20
233.90
484,827
May 5, 2026
227.20
230.60
225.60
228.20
219.47
210,055
May 4, 2026
229.80
236.00
226.40
226.80
218.12
361,117
Apr 30, 2026
224.40
228.80
222.00
228.80
220.05
147,223
Apr 29, 2026
243.80
243.80
223.00
224.60
216.01
504,172
Apr 28, 2026
235.40
235.40
231.20
234.00
225.05
193,970
Apr 27, 2026
236.20
238.40
234.40
235.40
226.39
173,329
Apr 24, 2026
242.00
244.80
234.00
234.00
225.05
331,246
Apr 23, 2026
241.40
250.00
241.00
244.60
235.24
292,484
Apr 22, 2026
247.20
248.40
242.80
242.80
233.51
310,798
Apr 21, 2026
243.60
248.20
243.60
246.80
237.36
705,706
Apr 20, 2026
243.00
244.20
240.60
242.60
233.32
423,465
Apr 17, 2026
237.60
249.00
237.60
248.00
238.51
430,956
Apr 16, 2026
237.00
237.80
235.00
237.20
228.12
286,585
Apr 15, 2026
234.00
239.00
234.00
235.00
226.01
537,385
Apr 14, 2026
227.40
232.20
227.40
231.20
222.35
201,371
Apr 13, 2026
226.40
229.00
223.60
227.40
218.70
247,255
Apr 10, 2026
223.00
230.20
222.40
227.20
218.51
261,391
Apr 9, 2026
220.20
223.80
218.80
222.40
213.89
226,370
Apr 8, 2026
220.00
224.60
219.00
222.20
213.70
578,715
Apr 7, 2026
212.00
216.00
208.60
211.00
202.93
346,329
Apr 2, 2026
209.00
211.40
207.00
211.20
203.12
156,045
Apr 1, 2026
213.20
214.80
209.40
211.60
203.50
467,612
Mar 31, 2026
195.80
204.20
195.80
203.20
195.43
529,463
Mar 30, 2026
188.00
195.70
185.10
195.20
187.73
316,580
Mar 27, 2026
196.20
196.20
189.20
189.30
182.06
479,461
Mar 26, 2026
193.50
197.80
191.20
196.30
188.79
373,617
Mar 25, 2026
198.10
199.00
190.10
194.10
186.67
549,501
Mar 24, 2026
201.60
203.00
192.00
196.00
188.50
429,397
Mar 23, 2026
191.60
204.60
190.00
201.20
193.50
349,397
Mar 20, 2026
201.00
202.00
196.40
196.40
188.89
321,819
Mar 19, 2026
202.20
203.20
198.70
199.30
191.67
336,395
Mar 18, 2026
210.00
210.60
205.60
206.80
198.89
263,698
Mar 17, 2026
210.80
211.20
204.60
208.40
200.43
327,753
Mar 16, 2026
211.60
212.60
208.20
211.20
203.12
267,785
Mar 13, 2026
207.00
215.40
204.20
211.60
203.50
618,134
Mar 12, 2026
217.00
219.40
202.40
206.60
198.70
614,922
Mar 11, 2026
217.60
221.00
215.80
218.60
210.24
331,085
Mar 10, 2026
218.00
220.20
216.00
217.00
208.70
228,447
Mar 9, 2026
214.40
215.20
211.40
213.00
204.85
307,237
Mar 6, 2026
220.80
225.00
219.60
220.60
212.16
443,120
Mar 5, 2026
215.20
220.00
213.60
219.20
210.81
362,901
Mar 4, 2026
213.20
218.40
211.60
216.60
208.31
302,756
Mar 3, 2026
220.20
220.20
212.00
212.20
204.08
324,266
Mar 2, 2026
226.60
227.80
222.40
222.60
214.08
370,484
Feb 27, 2026
235.00
238.20
232.20
234.40
225.43
386,297
Feb 26, 2026
225.20
235.00
225.20
234.40
225.43
392,226
Feb 25, 2026
226.60
228.20
224.20
224.80
216.20
218,240
Feb 24, 2026
224.80
228.80
223.00
226.40
217.74
367,447
Feb 23, 2026
231.00
234.40
223.80
224.80
216.20
297,460
Feb 20, 2026
225.20
237.40
224.00
231.80
222.93
409,522
Feb 19, 2026
226.40
229.00
224.20
224.20
215.62
169,648
Feb 18, 2026
226.40
227.20
224.00
225.60
216.97
250,488
Feb 17, 2026
226.60
228.00
224.00
226.40
217.74
173,999
Feb 16, 2026
231.20
233.20
226.20
226.20
217.55
386,231
Feb 13, 2026
230.00
233.20
226.40
231.20
222.35
455,410
Feb 12, 2026
240.00
240.00
228.80
229.60
220.82
419,637
Feb 11, 2026
247.60
247.60
235.60
238.40
229.28
640,299
Feb 10, 2026
237.60
249.40
236.80
247.60
238.13
1,113,567
Feb 9, 2026
218.00
218.40
214.60
217.20
208.89
273,265
Feb 6, 2026
215.80
217.40
212.00
216.80
208.51
285,645
Feb 5, 2026
217.40
218.40
214.40
215.80
207.54
194,805
Feb 4, 2026
213.00
217.60
211.80
217.60
209.27
317,653
Feb 3, 2026
216.00
216.00
210.20
213.80
205.62
366,726
Feb 2, 2026
212.80
216.60
210.80
216.00
207.74
290,702
Jan 30, 2026
214.60
216.00
212.20
212.80
204.66
357,568
Jan 29, 2026
216.60
216.60
214.00
214.40
206.20
323,952
Jan 28, 2026
221.40
221.80
217.00
217.00
208.70
334,474
Jan 27, 2026
223.40
224.00
219.20
221.20
212.74
285,979
Jan 26, 2026
225.00
225.00
221.60
223.40
214.85
217,134
Jan 23, 2026
229.00
229.00
224.60
225.60
216.97
171,675
Jan 22, 2026
226.60
232.80
226.60
229.20
220.43
384,146
Jan 21, 2026
221.00
224.00
216.40
222.00
213.51
308,670
Jan 20, 2026
225.00
225.00
220.40
220.40
211.97
229,759
Jan 19, 2026
229.00
230.40
223.60
225.00
216.39
349,025
Jan 16, 2026
237.60
240.00
235.40
236.20
227.16
325,742
Jan 15, 2026
231.20
237.80
229.80
237.00
227.93
524,482
Jan 14, 2026
232.00
235.20
227.40
231.20
222.35
282,534
Jan 13, 2026
231.80
234.00
230.40
232.00
223.12
208,094
Jan 12, 2026
237.20
237.20
230.80
232.40
223.51
340,243
Jan 9, 2026
231.20
238.20
230.40
238.00
228.89
448,438
Jan 8, 2026
237.80
237.80
230.00
231.40
222.55
260,228
Jan 7, 2026
231.00
238.60
231.00
238.60
229.47
181,048
Jan 5, 2026
232.00
233.00
228.20
228.20
219.47
115,275
Jan 2, 2026
239.40
240.00
232.20
232.20
223.32
205,385
Dec 30, 2025
238.40
240.20
237.00
239.80
230.63
152,921
Dec 29, 2025
234.60
240.60
234.60
238.80
229.66
117,397
Dec 23, 2025
235.40
237.00
234.20
234.20
225.24
100,243
Dec 22, 2025
233.80
236.20
233.00
235.40
226.39
110,174
Dec 19, 2025
234.00
236.80
232.60
233.80
224.85
286,443
Dec 18, 2025
232.00
234.00
230.20
233.20
224.28
311,637
Dec 17, 2025
245.80
245.80
230.20
232.00
223.12
526,430
Dec 16, 2025
242.80
247.40
241.40
245.60
236.20
130,909
Dec 15, 2025
246.00
248.40
241.80
242.80
233.51
158,105
Dec 12, 2025
242.00
250.40
242.00
247.60
238.13
588,085
Dec 11, 2025
242.20
245.20
241.20
244.80
235.43
248,434
Dec 10, 2025
244.00
244.20
240.60
243.00
233.70
121,432
Dec 9, 2025
248.00
249.80
243.60
244.40
235.05
97,211
Dec 8, 2025
245.40
249.60
243.20
248.40
238.90
124,258
Dec 5, 2025
246.40
249.40
245.20
246.20
236.78
116,994
Dec 4, 2025
246.00
251.00
245.40
247.80
238.32
128,483
Dec 3, 2025
248.80
250.40
241.20
243.80
234.47
113,999
Dec 2, 2025
251.80
253.20
249.00
249.00
239.47
100,475
Dec 1, 2025
250.00
253.40
248.20
251.80
242.17
132,536
Nov 28, 2025
249.00
251.60
247.40
251.20
241.59
247,542
Nov 27, 2025
245.40
250.20
245.40
248.40
238.90
81,927
Nov 26, 2025
246.80
248.80
244.40
245.20
235.82
94,818
Nov 25, 2025
242.00
247.20
239.80
246.00
236.59
93,322
Nov 24, 2025
240.20
244.60
238.00
242.60
233.32
226,997
Nov 21, 2025
240.00
243.40
237.60
239.40
230.24
132,377
Nov 20, 2025
241.00
245.20
240.20
240.40
231.20
311,966
Nov 19, 2025
234.60
241.60
233.40
238.60
229.47
188,180
Nov 18, 2025
240.20
240.20
234.40
234.40
225.43
151,103
Nov 17, 2025
248.80
249.60
241.20
241.20
231.97
123,830
Nov 14, 2025
250.80
251.00
247.00
248.40
238.90
194,378
Nov 13, 2025
250.80
253.60
250.60
251.40
241.78
136,825
Nov 12, 2025
254.60
255.80
249.80
251.40
241.78
104,056
Nov 11, 2025
247.20
256.00
247.20
254.20
244.47
293,226
Nov 10, 2025
245.40
249.60
245.40
246.60
237.17
144,063
Nov 7, 2025
242.20
245.80
241.20
242.60
233.32
143,051
Nov 6, 2025
243.60
244.80
240.40
241.00
231.78
143,294
Nov 5, 2025
240.60
245.00
239.60
243.40
234.09
157,026
Nov 4, 2025
243.80
244.40
240.40
242.60
233.32
203,738
Nov 3, 2025
244.40
247.00
242.40
245.20
235.82
207,010
Oct 31, 2025
248.60
249.60
244.40
244.40
235.05
66,618
Oct 30, 2025
249.40
251.60
246.80
247.80
238.32
148,365
