Thule Group AB (publ) (0R3W.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
At close: 05:51PM BST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 315.00 | 319.40 | 317.00 | 318.80 | 318.80 | 1,385 |
| May 07, 2024 | 314.20 | 316.60 | 311.00 | 314.60 | 314.60 | 1,943 |
| May 03, 2024 | 308.70 | 311.80 | 301.00 | 309.30 | 309.30 | 142,435 |
| May 02, 2024 | 313.20 | 314.80 | 298.60 | 300.00 | 300.00 | 12,415 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 309.30 | 315.00 | 310.80 | 314.00 | 314.00 | 3,163 |
| Apr 29, 2024 | 303.10 | 309.00 | 300.00 | 306.00 | 306.00 | 4,768 |
| Apr 29, 2024 | 4.75 Dividend | |||||
| Apr 26, 2024 | 296.00 | 312.80 | 290.40 | 304.88 | 300.13 | 42,291 |
| Apr 25, 2024 | 298.20 | 303.60 | 298.40 | 300.44 | 295.75 | 42,621 |
| Apr 24, 2024 | 305.60 | 305.20 | 297.60 | 301.31 | 296.62 | 55,102 |
| Apr 23, 2024 | 297.80 | 303.98 | 298.40 | 301.79 | 297.08 | 13,519 |
| Apr 22, 2024 | 296.00 | 297.40 | 294.99 | 296.00 | 291.39 | 7,099 |
| Apr 19, 2024 | 296.00 | 295.82 | 292.96 | 293.73 | 289.16 | 5,065 |
| Apr 18, 2024 | 303.50 | 302.80 | 294.60 | 299.59 | 294.92 | 15,169 |
| Apr 17, 2024 | 302.90 | 304.40 | 302.39 | 303.06 | 298.33 | 14,432 |
| Apr 16, 2024 | 308.30 | 306.40 | 301.80 | 303.80 | 299.07 | 11,662 |
| Apr 15, 2024 | 304.40 | 311.00 | 303.40 | 308.56 | 303.75 | 31,506 |
| Apr 12, 2024 | 308.30 | 312.20 | 302.20 | 306.80 | 302.02 | 9,593 |
| Apr 11, 2024 | 303.30 | 305.00 | 299.20 | 302.17 | 297.46 | 22,977 |
| Apr 10, 2024 | 311.10 | 308.20 | 303.20 | 305.79 | 301.03 | 13,410 |
| Apr 09, 2024 | 307.20 | 308.20 | 303.59 | 305.16 | 300.40 | 29,008 |
| Apr 08, 2024 | 317.70 | 317.60 | 298.20 | 309.12 | 304.31 | 104,282 |
| Apr 05, 2024 | 312.00 | 319.80 | 312.80 | 316.80 | 311.86 | 21,643 |
| Apr 04, 2024 | 318.30 | 318.60 | 311.40 | 316.60 | 311.67 | 19,481 |
| Apr 03, 2024 | 312.20 | 320.00 | 309.80 | 316.82 | 311.89 | 7,808 |
| Apr 02, 2024 | 322.60 | 322.80 | 314.39 | 319.45 | 314.48 | 128,239 |
| Mar 28, 2024 | 317.00 | 322.70 | 316.90 | 318.79 | 313.83 | 70,356 |
| Mar 27, 2024 | 313.10 | 319.60 | 315.80 | 318.20 | 313.24 | 26,518 |
| Mar 26, 2024 | 310.45 | 315.90 | 308.50 | 315.90 | 310.98 | 41,218 |
| Mar 25, 2024 | 305.50 | 312.40 | 305.30 | 306.70 | 301.92 | 137,574 |
| Mar 22, 2024 | 307.05 | 309.50 | 303.90 | 306.30 | 301.53 | 6,332 |
| Mar 21, 2024 | 300.80 | 306.60 | 301.90 | 304.06 | 299.33 | 27,393 |
| Mar 20, 2024 | 298.05 | 299.50 | 295.60 | 298.43 | 293.79 | 13,697 |
| Mar 19, 2024 | 298.85 | 300.10 | 291.80 | 300.00 | 295.33 | 14,470 |
| Mar 18, 2024 | 299.35 | 302.50 | 299.10 | 299.30 | 294.64 | 77,982 |
| Mar 15, 2024 | 298.55 | 301.30 | 299.20 | 300.02 | 295.34 | 7,187 |
| Mar 14, 2024 | 292.40 | 300.10 | 295.00 | 296.88 | 292.25 | 61,404 |
| Mar 13, 2024 | 292.10 | 295.60 | 286.51 | 292.87 | 288.31 | 28,077 |
| Mar 12, 2024 | 282.35 | 292.40 | 282.00 | 291.68 | 287.14 | 18,909 |
| Mar 11, 2024 | 278.95 | 282.50 | 279.20 | 281.60 | 277.21 | 26,403 |
| Mar 08, 2024 | 273.30 | 278.89 | 272.40 | 278.89 | 274.55 | 6,189 |
| Mar 07, 2024 | 271.35 | 272.80 | 269.40 | 272.80 | 268.55 | 21,658 |
| Mar 06, 2024 | 273.70 | 274.00 | 272.39 | 273.97 | 269.70 | 26,959 |
| Mar 05, 2024 | 276.70 | 275.10 | 272.59 | 272.80 | 268.55 | 156,567 |
| Mar 04, 2024 | 280.80 | 282.80 | 276.88 | 276.90 | 272.59 | 23,036 |
| Mar 01, 2024 | 280.60 | 282.80 | 277.70 | 279.13 | 274.78 | 50,625 |
| Feb 29, 2024 | 284.10 | 284.00 | 279.90 | 281.50 | 277.11 | 47,984 |
| Feb 28, 2024 | 293.00 | 292.63 | 280.70 | 283.50 | 279.08 | 23,008 |
| Feb 27, 2024 | 293.20 | 295.00 | 292.60 | 293.80 | 289.22 | 5,915 |
| Feb 26, 2024 | 296.00 | 295.02 | 292.70 | 293.90 | 289.32 | 9,623 |
| Feb 23, 2024 | 291.25 | 295.00 | 288.90 | 292.61 | 288.05 | 17,535 |
| Feb 22, 2024 | 294.25 | 294.20 | 287.00 | 291.60 | 287.06 | 14,452 |
| Feb 21, 2024 | 284.40 | 289.92 | 285.07 | 287.35 | 282.87 | 28,486 |
| Feb 20, 2024 | 290.05 | 290.50 | 285.00 | 285.43 | 280.98 | 13,944 |
| Feb 19, 2024 | 296.30 | 296.00 | 290.10 | 292.27 | 287.72 | 16,381 |
| Feb 16, 2024 | 299.45 | 299.40 | 297.10 | 298.40 | 293.75 | 119,695 |
| Feb 15, 2024 | 294.05 | 298.70 | 295.00 | 295.85 | 291.24 | 11,679 |
| Feb 14, 2024 | 292.10 | 294.20 | 288.90 | 292.20 | 287.65 | 26,077 |
| Feb 13, 2024 | 286.75 | 295.30 | 287.90 | 287.90 | 283.41 | 19,665 |
| Feb 12, 2024 | 282.95 | 296.01 | 283.70 | 284.83 | 280.39 | 83,760 |
| Feb 09, 2024 | 290.95 | 310.00 | 291.20 | 291.20 | 286.66 | 67,799 |
| Feb 08, 2024 | 259.65 | 279.10 | 257.50 | 277.97 | 273.64 | 75,050 |
| Feb 07, 2024 | 260.70 | 260.70 | 255.60 | 258.33 | 254.30 | 6,213 |
| Feb 06, 2024 | 254.35 | 261.91 | 253.74 | 253.74 | 249.78 | 11,418 |
| Feb 05, 2024 | 258.85 | 261.10 | 254.20 | 254.20 | 250.24 | 8,186 |
| Feb 02, 2024 | 267.15 | 267.00 | 260.42 | 260.42 | 256.36 | 11,048 |
| Feb 01, 2024 | 264.30 | 266.40 | 263.60 | 264.92 | 260.79 | 2,125 |
| Jan 31, 2024 | 262.85 | 268.50 | 260.40 | 265.64 | 261.51 | 7,903 |
| Jan 30, 2024 | 272.00 | 272.10 | 265.50 | 267.70 | 263.53 | 20,557 |
| Jan 29, 2024 | 269.10 | 272.53 | 266.50 | 268.29 | 264.11 | 117,388 |
| Jan 26, 2024 | 263.85 | 270.58 | 260.10 | 260.10 | 256.05 | 115,662 |
| Jan 25, 2024 | 265.70 | 265.40 | 263.30 | 264.90 | 260.77 | 110,103 |
| Jan 24, 2024 | 257.40 | 264.31 | 257.00 | 264.30 | 260.18 | 124,519 |
| Jan 23, 2024 | 254.85 | 256.70 | 253.60 | 256.19 | 252.20 | 78,395 |
| Jan 22, 2024 | 253.30 | 254.90 | 252.40 | 253.45 | 249.51 | 90,602 |
| Jan 19, 2024 | 252.80 | 253.00 | 248.20 | 252.40 | 248.47 | 60,933 |
| Jan 18, 2024 | 250.85 | 254.30 | 250.40 | 252.00 | 248.07 | 48,906 |
| Jan 17, 2024 | 250.55 | 251.60 | 248.80 | 249.95 | 246.06 | 67,922 |
| Jan 16, 2024 | 252.80 | 254.00 | 250.60 | 252.00 | 248.07 | 59,906 |
| Jan 15, 2024 | 261.10 | 261.20 | 254.80 | 256.00 | 252.01 | 30,933 |
| Jan 12, 2024 | 266.95 | 266.00 | 257.50 | 259.96 | 255.91 | 20,050 |
| Jan 11, 2024 | 266.65 | 272.49 | 263.40 | 263.60 | 259.49 | 11,569 |
| Jan 10, 2024 | 263.15 | 268.00 | 261.90 | 266.60 | 262.45 | 31,408 |
| Jan 09, 2024 | 255.55 | 265.50 | 255.10 | 256.06 | 252.07 | 112,675 |
| Jan 08, 2024 | 247.35 | 254.90 | 247.50 | 254.00 | 250.04 | 34,493 |
| Jan 05, 2024 | 254.55 | 254.70 | 245.50 | 245.50 | 241.68 | 31,972 |
| Jan 04, 2024 | 260.90 | 260.25 | 254.69 | 255.16 | 251.18 | 39,996 |
| Jan 03, 2024 | 269.00 | 268.20 | 259.38 | 259.71 | 255.66 | 11,907 |
| Jan 02, 2024 | 276.10 | 274.50 | 266.60 | 269.86 | 265.65 | 31,346 |
| Dec 29, 2023 | 271.45 | 276.92 | 272.70 | 274.50 | 270.22 | 13,420 |
| Dec 28, 2023 | 271.15 | 271.60 | 269.20 | 270.79 | 266.57 | 11,007 |
| Dec 27, 2023 | 271.35 | 274.70 | 269.80 | 270.79 | 266.57 | 20,844 |
| Dec 22, 2023 | 270.15 | 273.40 | 269.22 | 271.30 | 267.07 | 7,349 |
| Dec 21, 2023 | 273.80 | 274.00 | 269.30 | 271.20 | 266.97 | 15,406 |
| Dec 20, 2023 | 277.20 | 278.80 | 274.50 | 276.56 | 272.25 | 20,451 |
| Dec 19, 2023 | 275.25 | 279.80 | 275.00 | 277.09 | 272.77 | 24,836 |
| Dec 18, 2023 | 274.55 | 275.70 | 269.20 | 274.11 | 269.84 | 23,704 |
| Dec 15, 2023 | 282.85 | 284.60 | 276.60 | 280.85 | 276.48 | 62,139 |
| Dec 14, 2023 | 274.85 | 282.20 | 271.60 | 280.50 | 276.13 | 12,090 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.