Stockholm - Delayed Quote SEK

Thule Group AB (publ) (THULE.ST)

Compare
354.80
+1.80
+(0.51%)
At close: January 24 at 5:29:40 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025354.20355.80349.80354.80354.80107,040
Jan 23, 2025349.40354.00348.40353.00353.00206,193
Jan 22, 2025347.20351.40347.20349.60349.60135,661
Jan 21, 2025341.60347.20339.00347.20347.20155,735
Jan 20, 2025338.20344.00335.40341.60341.60125,044
Jan 17, 2025340.00342.60333.80339.20339.20244,291
Jan 16, 2025332.20335.40327.40333.80333.80115,729
Jan 15, 2025320.00330.60318.20329.20329.20128,979
Jan 14, 2025318.00324.00318.00318.60318.60200,431
Jan 13, 2025323.20323.80315.20315.60315.60234,415
Jan 10, 2025324.40327.40319.00324.60324.60197,855
Jan 9, 2025328.00328.00317.40322.20322.20167,927
Jan 8, 2025335.20337.40325.80328.00328.00172,751
Jan 7, 2025350.80350.80334.40336.40336.40311,820
Jan 3, 2025343.00345.40341.40345.40345.40120,280
Jan 2, 2025341.80345.40341.00344.40344.4081,809
Dec 30, 2024340.20342.00336.40341.60341.60121,596
Dec 27, 2024337.60342.60337.00341.80341.8092,636
Dec 23, 2024346.00346.00337.20337.60337.60193,397
Dec 20, 2024351.60351.60338.00346.20346.20214,306
Dec 19, 2024351.60358.80349.80353.40353.40141,321
Dec 18, 2024359.40361.60356.30360.00360.00138,914
Dec 17, 2024354.80363.40351.80359.60359.60169,126
Dec 16, 2024353.80356.20351.20354.80354.80151,065
Dec 13, 2024355.20363.60353.60354.20354.20178,361
Dec 12, 2024366.60366.60351.00356.40356.40269,319
Dec 11, 2024363.00372.20360.80366.80366.80485,051
Dec 10, 2024362.40366.40359.60365.00365.00296,939
Dec 9, 2024368.80368.80360.00364.20364.20127,812
Dec 6, 2024361.60367.20361.60365.80365.8079,947
Dec 5, 2024368.00369.40358.40361.60361.60148,157
Dec 4, 2024359.60369.60359.60367.00367.00171,784
Dec 3, 2024368.40368.40357.60359.60359.60332,441
Dec 2, 2024343.40357.80343.40357.40357.40154,757
Nov 29, 2024346.00347.00341.80343.40343.40213,769
Nov 28, 2024345.00347.00343.00347.00347.0061,523
Nov 27, 2024344.20346.80340.40344.00344.00207,624
Nov 26, 2024353.00353.00340.20344.40344.40218,560
Nov 25, 2024350.80356.40349.40354.40354.40181,951
Nov 22, 2024338.60351.20338.40350.80350.80162,117
Nov 21, 2024337.40338.60331.20338.60338.60121,915
Nov 20, 2024344.20347.00336.20336.80336.80145,810
Nov 19, 2024350.80353.60339.40343.60343.60207,847
Nov 18, 2024347.00354.60346.60350.80350.80108,002
Nov 15, 2024354.20354.20345.60346.40346.4098,680
Nov 14, 2024352.20356.60351.00355.40355.40137,795
Nov 13, 2024354.20356.20349.80352.20352.20144,693
Nov 12, 2024366.00367.20355.00355.40355.40151,055
Nov 11, 2024363.00376.00355.40366.00366.00323,776
Nov 8, 2024350.00358.40346.20355.20355.20189,786
Nov 7, 2024334.60349.60334.60349.60349.60218,263
Nov 6, 2024353.00356.20333.60333.60333.60430,925
Nov 5, 2024358.40359.40350.80353.60353.60176,752
Nov 4, 2024359.00362.40357.20359.60359.60109,128
Nov 1, 2024356.20360.20354.60359.00359.0091,777
Oct 31, 2024355.00358.00352.60356.20356.20115,541
Oct 30, 2024359.20359.80354.00355.80355.80305,041
Oct 29, 2024359.00361.40355.60359.00359.00238,659
Oct 28, 2024352.20359.80352.20359.00359.00147,450
Oct 25, 2024352.00355.40346.40349.80349.80218,264
Oct 24, 2024343.80357.80342.20352.00352.00337,649
Oct 23, 2024326.60347.20324.00347.20347.20745,415
Oct 22, 2024300.80303.20294.00301.20301.20117,777
Oct 21, 2024306.60308.40301.20301.20301.2080,822
Oct 18, 2024302.40308.00302.40306.60306.6055,275
Oct 17, 2024302.00303.80297.40302.40302.4080,262
Oct 16, 2024300.20303.00296.80302.00302.0091,909
Oct 15, 2024296.00304.80296.00303.40303.4085,705
Oct 14, 2024301.00301.40295.00298.80298.8059,838
Oct 11, 2024297.60302.40296.20301.40301.4061,581
Oct 10, 2024307.00307.80296.60296.80296.80133,681
Oct 9, 2024299.80307.40299.80307.00307.0072,536
Oct 8, 2024298.00303.00297.00300.20300.20163,515
Oct 7, 2024304.80306.40301.00301.80301.8066,240
Oct 4, 2024 4.75 Dividend
Oct 4, 2024302.60309.80302.20304.80304.80127,210
Oct 3, 2024307.00309.80305.80305.80301.0589,241
Oct 2, 2024304.40308.80304.00307.00302.23190,669
Oct 1, 2024309.60312.80304.40304.40299.67280,425
Sep 30, 2024313.60314.60306.20309.60304.79326,978
Sep 27, 2024311.20313.60307.60313.60308.73133,700
Sep 26, 2024298.80312.20298.80310.00305.18251,682
Sep 25, 2024294.00298.40293.40296.20291.6070,600
Sep 24, 2024291.60293.80288.40292.00287.46198,187
Sep 23, 2024288.00292.00285.60289.60285.10248,467
Sep 20, 2024293.40294.60288.00289.60285.10205,315
Sep 19, 2024288.40296.00288.00293.40288.84176,603
Sep 18, 2024292.20293.00283.00285.40280.97297,464
Sep 17, 2024284.40285.80270.40282.80278.411,342,813
Sep 16, 2024293.00293.00288.00292.00287.46103,847
Sep 13, 2024292.00293.40287.00292.20287.6690,372
Sep 12, 2024286.20293.20286.00290.60286.09236,715
Sep 11, 2024294.80296.20282.20283.20278.80170,904
Sep 10, 2024293.40297.80291.20294.60290.02176,522
Sep 9, 2024291.00294.00291.00293.00288.45114,774
Sep 6, 2024295.20298.20290.00290.00285.5091,498
Sep 5, 2024293.80297.00291.40295.20290.61111,084
Sep 4, 2024301.60301.60289.80292.00287.46275,097
Sep 3, 2024301.20306.40301.20305.00300.26164,712
Sep 2, 2024309.20309.80300.40302.80298.10182,967
Aug 30, 2024302.80310.60302.80309.20304.40156,214
Aug 29, 2024300.80305.40298.00304.60299.87133,918
Aug 28, 2024294.60302.00294.60300.20295.5469,842
Aug 27, 2024292.80295.60291.20294.60290.02117,642
Aug 26, 2024296.60296.60290.40292.80288.2547,294
Aug 23, 2024294.00298.20292.00296.60291.99100,682
Aug 22, 2024288.20295.00288.20294.00289.43107,296
Aug 21, 2024290.40293.20288.00288.20283.7277,538
Aug 20, 2024296.60296.60291.60292.00287.46109,879
Aug 19, 2024290.60295.20290.20295.20290.61380,807
Aug 16, 2024290.00292.40288.00290.00285.5076,031
Aug 15, 2024287.20292.60286.40289.80285.3047,476
Aug 14, 2024286.40288.60284.00287.20282.74130,066
Aug 13, 2024285.40287.40281.40283.60279.1960,778
Aug 12, 2024286.40288.40282.80284.00279.5974,815
Aug 9, 2024282.80289.00282.40283.60279.1959,300
Aug 8, 2024280.60284.80279.40282.80278.41103,254
Aug 7, 2024278.20287.60278.20283.80279.3981,503
Aug 6, 2024284.40287.00275.20278.00273.68112,239
Aug 5, 2024280.00283.40273.60281.60277.23127,193
Aug 2, 2024289.80294.00286.00289.80285.30150,468
Aug 1, 2024296.00297.00291.80293.20288.6599,333
Jul 31, 2024297.00299.80296.20296.20291.6082,637
Jul 30, 2024293.40295.20291.00294.80290.2250,769
Jul 29, 2024295.80296.80292.60293.60289.0461,259
Jul 26, 2024290.00296.40289.20295.80291.2152,142
Jul 25, 2024292.20292.20283.80290.00285.5091,742
Jul 24, 2024294.20298.00292.60293.20288.6560,518
Jul 23, 2024292.20298.40292.20295.60291.0165,831
Jul 22, 2024294.60301.20292.20292.20287.6692,750
Jul 19, 2024298.60300.00293.00294.60290.02174,774
Jul 18, 2024308.00310.80301.20301.20296.52298,339
Jul 17, 2024288.00308.40287.00308.00303.22268,048
Jul 16, 2024298.60299.60291.80296.60291.99182,483
Jul 15, 2024306.80310.60300.20300.20295.54197,129
Jul 12, 2024296.20311.40295.20311.40306.56254,285
Jul 11, 2024285.20296.20284.80296.20291.60127,259
Jul 10, 2024287.00287.00284.00285.20280.77132,794
Jul 9, 2024285.60288.00284.20285.20280.77243,769
Jul 8, 2024281.00289.00279.00286.20281.75133,420
Jul 5, 2024282.00285.40280.80281.00276.6495,300
Jul 4, 2024280.80282.20278.40281.00276.6471,621
Jul 3, 2024277.60280.00276.20279.80275.4569,012
Jul 2, 2024277.40279.20275.40277.00272.70106,832
Jul 1, 2024281.60282.40277.40278.60274.27101,592
Jun 28, 2024280.40283.60275.00278.00273.68420,727
Jun 27, 2024282.00284.00279.60280.00275.65368,708
Jun 26, 2024282.60284.60278.20282.40278.01392,976
Jun 25, 2024290.20292.40279.60282.00277.62383,262
Jun 24, 2024295.20297.40292.20295.00290.42132,851
Jun 20, 2024294.40296.80293.40296.60291.99346,740
Jun 19, 2024297.60298.60293.20294.40289.83124,239
Jun 18, 2024304.80304.80294.60297.60292.98140,108
Jun 17, 2024303.20306.20299.00300.00295.34121,374
Jun 14, 2024312.80313.00299.00300.60295.93202,996
Jun 13, 2024318.80319.00312.00312.80307.94277,449
Jun 12, 2024319.60326.00315.60318.00313.06231,853
Jun 11, 2024317.40322.40317.40319.40314.4475,312
Jun 10, 2024318.00321.40315.60317.40312.4773,232
Jun 7, 2024320.00323.20317.00320.60315.62131,776
Jun 5, 2024317.00319.40313.40319.00314.04232,990
Jun 4, 2024313.00317.80309.60313.40308.53135,783
Jun 3, 2024330.00334.40311.40312.40307.55240,087
May 31, 2024315.00318.00314.00316.00311.09341,399
May 30, 2024310.60316.80310.00314.00309.12169,425
May 29, 2024323.20323.20310.40310.80305.97132,648
May 28, 2024321.00325.40320.40323.20318.18151,417
May 27, 2024322.40324.00317.80320.20315.2362,418
May 24, 2024326.00326.00316.80322.40317.39110,178
May 23, 2024329.40332.80326.40326.40321.33120,509
May 22, 2024332.20335.60328.00329.40324.28147,325
May 21, 2024330.80336.00330.40332.20327.04186,882
May 20, 2024331.80333.00329.40330.80325.66133,023
May 17, 2024329.00333.00326.00331.80326.65164,000
May 16, 2024322.80328.60320.60328.40323.30118,621
May 15, 2024325.00327.40322.00322.80317.79227,226
May 14, 2024322.40326.00320.40323.00317.98134,985
May 13, 2024323.60325.80320.00322.20317.20128,872
May 10, 2024321.60327.40319.80323.60318.571,031,082
May 8, 2024314.80319.40312.00319.20314.24112,540
May 7, 2024315.00316.40310.40314.80309.91139,126
May 6, 2024308.20313.20304.80313.20308.3466,787
May 3, 2024301.00313.40301.00307.40302.63108,523
May 2, 2024314.00314.60298.60300.00295.34445,294
Apr 30, 2024309.20314.80309.20314.00309.12526,886
Apr 29, 2024 4.75 Dividend
Apr 29, 2024302.80310.20296.60309.20304.40164,783
Apr 26, 2024290.40313.00290.40302.80293.42263,467
Apr 25, 2024300.60303.60298.00300.20290.90132,753
Apr 24, 2024306.00307.00297.60301.60292.26126,680
Apr 23, 2024299.40304.00298.40304.00294.5888,911
Apr 22, 2024295.80298.60293.80296.00286.8382,074
Apr 19, 2024294.00297.00291.20295.80286.6482,694
Apr 18, 2024302.80304.00293.60299.20289.9359,898
Apr 17, 2024301.00304.80301.00302.40293.0345,312
Apr 16, 2024308.20309.40301.20303.80294.3959,777
Apr 15, 2024303.60311.00303.60308.80299.23107,098
Apr 12, 2024308.00313.20301.60303.40294.00161,972
Apr 11, 2024303.00306.00299.20303.40294.00115,700
Apr 10, 2024308.00309.80301.80304.40294.9790,528
Apr 9, 2024306.00308.40303.00303.60294.20196,382
Apr 8, 2024317.00319.00298.00304.40294.97199,394
Apr 5, 2024312.80319.60309.60316.80306.99135,585
Apr 4, 2024318.60318.80311.40314.60304.85118,671
Apr 3, 2024313.00320.00308.60318.80308.92196,241
Apr 2, 2024322.60323.00314.20314.40304.66146,783
Mar 28, 2024318.20322.70315.90322.70312.70115,835
Mar 27, 2024314.90319.50314.50318.20308.34112,777
Mar 26, 2024310.40315.90308.40315.90306.11226,534
Mar 25, 2024305.30312.60303.80310.40300.78183,333
Mar 22, 2024305.40309.40304.00307.50297.97136,614
Mar 21, 2024301.00307.40300.00305.40295.94234,322
Mar 20, 2024298.40300.00295.10299.50290.22192,877
Mar 19, 2024298.90300.10291.30300.00290.71127,166
Mar 18, 2024300.00303.00298.80299.30290.03189,098
Mar 15, 2024299.40302.20297.00300.00290.71238,004
Mar 14, 2024295.60300.60294.50297.00287.80228,602
Mar 13, 2024293.00295.60286.00295.60286.44249,887
Mar 12, 2024282.00292.60281.80291.00281.99190,964
Mar 11, 2024278.70282.90275.10281.60272.88106,251
Mar 8, 2024272.80280.80272.40280.60271.91240,829
Mar 7, 2024271.40273.00269.20272.80264.3595,102
Mar 6, 2024273.80274.70271.40272.40263.96124,494
Mar 5, 2024276.60276.60272.20272.60264.16479,230
Mar 4, 2024282.80282.80276.90276.90268.3299,720
Mar 1, 2024281.50282.80277.70282.80274.04208,845
Feb 29, 2024284.90284.90279.40281.50272.78300,496
Feb 28, 2024293.80293.90280.20283.50274.72173,562
Feb 27, 2024293.50295.80292.00293.80284.7074,129
Feb 26, 2024295.90297.20291.70293.90284.8087,846
Feb 23, 2024291.60295.20288.70294.70285.5788,105
Feb 22, 2024294.00295.80286.60291.60282.5776,954
Feb 21, 2024285.10290.20284.10289.90280.9285,430
Feb 20, 2024289.20291.10284.40285.10276.27232,151
Feb 19, 2024296.00296.90290.00291.40282.37113,174
Feb 16, 2024298.90300.20296.40298.40289.16128,936
Feb 15, 2024293.60299.00291.50298.00288.77177,942
Feb 14, 2024291.10294.70289.30292.20283.15187,076
Feb 13, 2024286.20296.60285.50291.10282.08190,878
Feb 12, 2024284.10296.20278.10284.40275.59253,883
Feb 9, 2024288.80314.60288.50291.20282.18473,524
Feb 8, 2024257.50279.60257.50275.30266.77308,867
Feb 7, 2024261.80262.10255.50257.50249.52185,850
Feb 6, 2024254.20262.10253.60261.90253.79136,261
Feb 5, 2024258.80261.80254.20254.20246.33105,033
Feb 2, 2024268.00269.00259.90259.90251.85119,818
Feb 1, 2024264.30267.50261.30265.20256.9992,785
Jan 31, 2024263.60269.40259.70266.10257.86346,131
Jan 30, 2024272.00274.00265.50267.90259.60106,221
Jan 29, 2024270.60273.90266.30270.90262.5187,302
Jan 26, 2024262.80270.60259.60270.60262.2290,944
Jan 25, 2024264.30265.60263.00264.90256.69174,341
Jan 24, 2024259.10264.30256.00264.30256.11231,874

Related Tickers

7309.T Shimano Inc.
21,645.00
+4.49%
 
MIPS.ST Mips AB (publ)
515.50
+1.88%
 
DOM.ST Dometic Group AB (publ)
53.35
+0.66%
 
LEAT Leatt Corporation
7.05
-1.95%
 
GYM.L The Gym Group plc
143.00
-2.72%
 
TGYM.MI Technogym S.p.A.
10.92
-0.36%
 
TISG.MI The Italian Sea Group S.p.A.
7.79
+0.91%
 
GAW.L Games Workshop Group PLC
14,310.00
+0.28%
 
MODG Topgolf Callaway Brands Corp.
8.02
-0.74%