Thule Group AB (publ) (0R3W.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 01:03PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 295.40 | 297.00 | 293.60 | 294.00 | 294.00 | 59,889 |
| 21 Jun 2024 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | - |
| 20 Jun 2024 | 296.20 | 296.60 | 295.40 | 296.20 | 296.20 | 24,265 |
| 19 Jun 2024 | 299.20 | 298.40 | 293.20 | 297.00 | 297.00 | 13,594 |
| 18 Jun 2024 | 302.70 | 300.00 | 295.20 | 298.60 | 298.60 | 1,566 |
| 17 Jun 2024 | 302.50 | 304.40 | 300.00 | 299.00 | 299.00 | 2,276 |
| 14 Jun 2024 | 313.00 | 312.60 | 300.20 | 303.10 | 303.10 | 6,035 |
| 13 Jun 2024 | 318.70 | 317.40 | 312.80 | 318.10 | 318.10 | 8,079 |
| 12 Jun 2024 | 320.40 | 326.20 | 315.80 | 320.20 | 320.20 | 8,276 |
| 11 Jun 2024 | 318.50 | 321.80 | 317.40 | 318.30 | 318.30 | 113,170 |
| 10 Jun 2024 | 318.10 | 320.80 | 316.60 | 318.10 | 318.10 | 29,990 |
| 07 Jun 2024 | 319.50 | 322.60 | 317.40 | 319.70 | 319.70 | 3,715 |
| 06 Jun 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | - |
| 05 Jun 2024 | 317.50 | 319.00 | 313.40 | 317.50 | 317.50 | 2,700 |
| 04 Jun 2024 | 313.60 | 316.00 | 309.80 | 313.60 | 313.60 | 6,276 |
| 03 Jun 2024 | 330.20 | 333.40 | 311.60 | 311.70 | 311.70 | 9,427 |
| 31 May 2024 | 314.80 | 317.80 | 315.00 | 314.60 | 314.60 | 5,300 |
| 30 May 2024 | 311.30 | 315.60 | 313.00 | 315.40 | 315.40 | 1,569 |
| 29 May 2024 | 322.60 | 317.80 | 310.60 | 311.50 | 311.50 | 4,972 |
| 28 May 2024 | 321.00 | 324.40 | 320.60 | 321.00 | 321.00 | 2,957 |
| 24 May 2024 | 325.50 | 323.80 | 316.80 | 323.00 | 323.00 | 6,437 |
| 23 May 2024 | 328.60 | 332.40 | 326.40 | 327.30 | 327.30 | 24,434 |
| 22 May 2024 | 333.70 | 334.60 | 328.60 | 328.40 | 328.40 | 3,825 |
| 21 May 2024 | 331.40 | 335.60 | 331.40 | 336.00 | 336.00 | 3,603 |
| 20 May 2024 | 331.60 | 332.40 | 330.00 | 332.10 | 332.10 | 2,151 |
| 17 May 2024 | 328.80 | 331.80 | 327.60 | 332.70 | 332.70 | 5,838 |
| 16 May 2024 | 323.00 | 328.40 | 321.00 | 327.50 | 327.50 | 201,933 |
| 15 May 2024 | 324.30 | 325.80 | 323.00 | 325.50 | 325.50 | 4,088 |
| 14 May 2024 | 323.20 | 324.60 | 321.00 | 324.30 | 324.30 | 1,349 |
| 13 May 2024 | 323.20 | 324.40 | 321.00 | 320.00 | 320.00 | 678 |
| 10 May 2024 | 321.60 | 326.00 | 321.40 | 326.30 | 326.30 | 1,835 |
| 09 May 2024 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | - |
| 08 May 2024 | 315.00 | 319.40 | 314.67 | 314.20 | 314.20 | 20,202 |
| 07 May 2024 | 314.20 | 316.60 | 311.00 | 314.20 | 314.20 | 1,943 |
| 03 May 2024 | 308.70 | 311.80 | 301.00 | 309.30 | 309.30 | 142,435 |
| 02 May 2024 | 313.20 | 307.45 | 301.96 | 301.10 | 301.10 | 210,933 |
| 01 May 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| 30 Apr 2024 | 309.30 | 315.00 | 310.60 | 309.30 | 309.30 | 3,211 |
| 29 Apr 2024 | 303.10 | 309.00 | 300.00 | 309.30 | 309.30 | 4,768 |
| 29 Apr 2024 | 4.75 Dividend | |||||
| 26 Apr 2024 | 296.00 | 312.80 | 290.40 | 301.10 | 296.35 | 42,291 |
| 25 Apr 2024 | 298.20 | 303.60 | 298.40 | 301.70 | 296.94 | 42,621 |
| 24 Apr 2024 | 305.60 | 305.20 | 297.60 | 300.90 | 296.15 | 55,102 |
| 23 Apr 2024 | 297.80 | 303.98 | 298.40 | 301.90 | 297.14 | 13,519 |
| 22 Apr 2024 | 296.00 | 297.40 | 294.99 | 296.00 | 291.33 | 7,099 |
| 19 Apr 2024 | 296.00 | 295.82 | 292.96 | 295.70 | 291.04 | 5,065 |
| 18 Apr 2024 | 303.50 | 302.80 | 294.60 | 298.60 | 293.89 | 15,169 |
| 17 Apr 2024 | 302.90 | 304.40 | 302.39 | 302.90 | 298.12 | 14,432 |
| 16 Apr 2024 | 308.30 | 306.40 | 301.80 | 303.50 | 298.71 | 11,662 |
| 15 Apr 2024 | 304.40 | 311.00 | 303.40 | 310.10 | 305.21 | 31,506 |
| 12 Apr 2024 | 308.30 | 312.20 | 302.20 | 303.30 | 298.52 | 9,593 |
| 11 Apr 2024 | 303.30 | 305.00 | 299.20 | 303.30 | 298.52 | 22,977 |
| 10 Apr 2024 | 311.10 | 308.20 | 303.20 | 306.20 | 301.37 | 13,410 |
| 09 Apr 2024 | 307.20 | 308.20 | 303.59 | 307.20 | 302.35 | 29,008 |
| 08 Apr 2024 | 317.70 | 317.60 | 298.20 | 304.60 | 299.79 | 104,282 |
| 05 Apr 2024 | 312.00 | 319.80 | 312.80 | 318.10 | 313.08 | 21,643 |
| 04 Apr 2024 | 318.30 | 318.60 | 311.40 | 313.40 | 308.46 | 19,481 |
| 03 Apr 2024 | 312.20 | 320.00 | 309.80 | 316.70 | 311.70 | 7,808 |
| 02 Apr 2024 | 322.60 | 322.80 | 314.39 | 317.30 | 312.29 | 128,239 |
| 28 Mar 2024 | 317.00 | 322.70 | 316.90 | 318.55 | 313.52 | 70,356 |
| 27 Mar 2024 | 313.10 | 319.60 | 315.80 | 318.55 | 313.52 | 26,518 |
| 26 Mar 2024 | 310.45 | 315.90 | 308.50 | 315.25 | 310.28 | 41,218 |
| 25 Mar 2024 | 305.50 | 312.40 | 305.30 | 309.60 | 304.72 | 137,574 |
| 22 Mar 2024 | 307.05 | 309.50 | 303.90 | 307.05 | 302.21 | 6,332 |
| 21 Mar 2024 | 300.80 | 306.60 | 301.90 | 304.80 | 299.99 | 27,393 |
| 20 Mar 2024 | 298.05 | 299.50 | 295.60 | 298.05 | 293.35 | 13,697 |
| 19 Mar 2024 | 298.85 | 300.10 | 291.80 | 296.90 | 292.22 | 14,470 |
| 18 Mar 2024 | 299.35 | 302.50 | 299.10 | 299.35 | 294.63 | 77,982 |
| 15 Mar 2024 | 298.55 | 301.30 | 299.16 | 298.75 | 294.04 | 9,853 |
| 14 Mar 2024 | 292.40 | 300.10 | 295.00 | 295.65 | 290.99 | 61,404 |
| 13 Mar 2024 | 292.10 | 295.60 | 286.51 | 291.75 | 287.15 | 28,077 |
| 12 Mar 2024 | 282.35 | 292.40 | 282.00 | 290.65 | 286.06 | 30,709 |
| 11 Mar 2024 | 278.95 | 282.50 | 279.20 | 279.35 | 274.94 | 26,403 |
| 08 Mar 2024 | 273.30 | 280.60 | 272.40 | 277.20 | 272.83 | 23,119 |
| 07 Mar 2024 | 271.35 | 272.80 | 269.40 | 271.35 | 267.07 | 21,658 |
| 06 Mar 2024 | 273.70 | 274.00 | 272.39 | 273.50 | 269.19 | 26,959 |
| 05 Mar 2024 | 276.70 | 275.10 | 272.59 | 272.60 | 268.30 | 156,567 |
| 04 Mar 2024 | 280.80 | 282.80 | 276.88 | 280.80 | 276.37 | 23,036 |
| 01 Mar 2024 | 280.60 | 282.80 | 277.70 | 280.60 | 276.17 | 50,625 |
| 29 Feb 2024 | 284.10 | 284.00 | 279.90 | 279.55 | 275.14 | 47,984 |
| 28 Feb 2024 | 293.00 | 292.63 | 280.70 | 284.20 | 279.72 | 23,008 |
| 27 Feb 2024 | 293.20 | 295.00 | 292.60 | 293.20 | 288.57 | 5,915 |
| 26 Feb 2024 | 296.00 | 295.02 | 292.70 | 291.75 | 287.15 | 9,623 |
| 23 Feb 2024 | 291.25 | 295.00 | 288.90 | 291.25 | 286.66 | 17,535 |
| 22 Feb 2024 | 294.25 | 294.20 | 287.00 | 293.90 | 289.26 | 14,452 |
| 21 Feb 2024 | 284.40 | 289.92 | 285.07 | 288.40 | 283.85 | 28,486 |
| 20 Feb 2024 | 290.05 | 290.50 | 285.00 | 285.80 | 281.29 | 13,944 |
| 19 Feb 2024 | 296.30 | 296.00 | 290.10 | 291.75 | 287.15 | 16,381 |
| 16 Feb 2024 | 299.45 | 299.40 | 297.10 | 299.45 | 294.73 | 119,695 |
| 15 Feb 2024 | 294.05 | 298.70 | 295.00 | 298.15 | 293.45 | 11,679 |
| 14 Feb 2024 | 292.10 | 294.20 | 288.90 | 292.10 | 287.49 | 26,077 |
| 13 Feb 2024 | 286.75 | 295.30 | 287.90 | 290.25 | 285.67 | 19,665 |
| 12 Feb 2024 | 282.95 | 296.01 | 283.70 | 284.00 | 279.52 | 83,760 |
| 09 Feb 2024 | 290.95 | 310.00 | 291.20 | 292.50 | 287.89 | 67,799 |
| 08 Feb 2024 | 259.65 | 279.10 | 257.50 | 277.40 | 273.02 | 75,050 |
| 07 Feb 2024 | 260.70 | 260.70 | 255.60 | 257.00 | 252.95 | 7,928 |
| 06 Feb 2024 | 254.35 | 261.91 | 253.74 | 260.80 | 256.69 | 11,418 |
| 05 Feb 2024 | 258.85 | 261.10 | 254.20 | 255.65 | 251.62 | 8,186 |
| 02 Feb 2024 | 267.15 | 268.00 | 259.92 | 263.25 | 259.10 | 15,202 |
| 01 Feb 2024 | 264.30 | 266.40 | 263.60 | 266.55 | 262.35 | 4,743 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.