Thule Group AB (publ) (0R3W.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:51PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 298.20 | 303.60 | 298.40 | 300.44 | 300.44 | 42,621 |
| 24 Apr 2024 | 305.60 | 305.20 | 297.60 | 301.31 | 301.31 | 55,102 |
| 23 Apr 2024 | 297.80 | 303.98 | 298.40 | 301.79 | 301.79 | 13,519 |
| 22 Apr 2024 | 296.00 | 297.40 | 294.99 | 296.00 | 296.00 | 7,099 |
| 19 Apr 2024 | 296.00 | 295.82 | 292.96 | 293.73 | 293.73 | 5,065 |
| 18 Apr 2024 | 303.50 | 302.80 | 294.60 | 299.59 | 299.59 | 15,169 |
| 17 Apr 2024 | 302.90 | 304.40 | 302.39 | 303.06 | 303.06 | 14,432 |
| 16 Apr 2024 | 308.30 | 306.40 | 301.80 | 303.80 | 303.80 | 11,662 |
| 15 Apr 2024 | 304.40 | 311.00 | 303.40 | 308.56 | 308.56 | 31,506 |
| 12 Apr 2024 | 308.30 | 312.20 | 302.20 | 306.80 | 306.80 | 9,593 |
| 11 Apr 2024 | 303.30 | 305.00 | 299.20 | 302.17 | 302.17 | 22,977 |
| 10 Apr 2024 | 311.10 | 308.20 | 303.20 | 305.79 | 305.79 | 13,410 |
| 09 Apr 2024 | 307.20 | 308.20 | 303.59 | 305.16 | 305.16 | 29,008 |
| 08 Apr 2024 | 317.70 | 317.60 | 298.20 | 309.12 | 309.12 | 104,282 |
| 05 Apr 2024 | 312.00 | 319.80 | 312.80 | 316.80 | 316.80 | 21,643 |
| 04 Apr 2024 | 318.30 | 318.60 | 311.40 | 316.60 | 316.60 | 19,481 |
| 03 Apr 2024 | 312.20 | 320.00 | 309.80 | 316.82 | 316.82 | 7,808 |
| 02 Apr 2024 | 322.60 | 322.80 | 314.39 | 319.45 | 319.45 | 128,239 |
| 28 Mar 2024 | 317.00 | 322.70 | 316.90 | 318.79 | 318.79 | 70,356 |
| 27 Mar 2024 | 313.10 | 319.60 | 315.80 | 318.20 | 318.20 | 26,518 |
| 26 Mar 2024 | 310.45 | 315.90 | 308.50 | 315.90 | 315.90 | 41,218 |
| 25 Mar 2024 | 305.50 | 312.40 | 305.30 | 306.70 | 306.70 | 137,574 |
| 22 Mar 2024 | 307.05 | 309.50 | 303.90 | 306.30 | 306.30 | 6,332 |
| 21 Mar 2024 | 300.80 | 306.60 | 301.90 | 304.06 | 304.06 | 27,393 |
| 20 Mar 2024 | 298.05 | 299.50 | 295.60 | 298.43 | 298.43 | 13,697 |
| 19 Mar 2024 | 298.85 | 300.10 | 291.80 | 300.00 | 300.00 | 14,470 |
| 18 Mar 2024 | 299.35 | 302.50 | 299.10 | 299.30 | 299.30 | 77,982 |
| 15 Mar 2024 | 298.55 | 301.30 | 299.20 | 300.02 | 300.02 | 7,187 |
| 14 Mar 2024 | 292.40 | 300.10 | 295.00 | 296.88 | 296.88 | 61,404 |
| 13 Mar 2024 | 292.10 | 295.60 | 286.51 | 292.87 | 292.87 | 28,077 |
| 12 Mar 2024 | 282.35 | 292.40 | 282.00 | 291.68 | 291.68 | 18,909 |
| 11 Mar 2024 | 278.95 | 282.50 | 279.20 | 281.60 | 281.60 | 26,403 |
| 08 Mar 2024 | 273.30 | 278.89 | 272.40 | 278.89 | 278.89 | 6,189 |
| 07 Mar 2024 | 271.35 | 272.80 | 269.40 | 272.80 | 272.80 | 21,658 |
| 06 Mar 2024 | 273.70 | 274.00 | 272.39 | 273.97 | 273.97 | 26,959 |
| 05 Mar 2024 | 276.70 | 275.10 | 272.59 | 272.80 | 272.80 | 156,567 |
| 04 Mar 2024 | 280.80 | 282.80 | 276.88 | 276.90 | 276.90 | 23,036 |
| 01 Mar 2024 | 280.60 | 282.80 | 277.70 | 279.13 | 279.13 | 50,625 |
| 29 Feb 2024 | 284.10 | 284.00 | 279.90 | 281.50 | 281.50 | 47,984 |
| 28 Feb 2024 | 293.00 | 292.63 | 280.70 | 283.50 | 283.50 | 23,008 |
| 27 Feb 2024 | 293.20 | 295.00 | 292.60 | 293.80 | 293.80 | 5,915 |
| 26 Feb 2024 | 296.00 | 295.02 | 292.70 | 293.90 | 293.90 | 9,623 |
| 23 Feb 2024 | 291.25 | 295.00 | 288.90 | 292.61 | 292.61 | 17,535 |
| 22 Feb 2024 | 294.25 | 294.20 | 287.00 | 291.60 | 291.60 | 14,452 |
| 21 Feb 2024 | 284.40 | 289.92 | 285.07 | 287.35 | 287.35 | 28,486 |
| 20 Feb 2024 | 290.05 | 290.50 | 285.00 | 285.43 | 285.43 | 13,944 |
| 19 Feb 2024 | 296.30 | 296.00 | 290.10 | 292.27 | 292.27 | 16,381 |
| 16 Feb 2024 | 299.45 | 299.40 | 297.10 | 298.40 | 298.40 | 119,695 |
| 15 Feb 2024 | 294.05 | 298.70 | 295.00 | 295.85 | 295.85 | 11,679 |
| 14 Feb 2024 | 292.10 | 294.20 | 288.90 | 292.20 | 292.20 | 26,077 |
| 13 Feb 2024 | 286.75 | 295.30 | 287.90 | 287.90 | 287.90 | 19,665 |
| 12 Feb 2024 | 282.95 | 296.01 | 283.70 | 284.83 | 284.83 | 83,760 |
| 09 Feb 2024 | 290.95 | 310.00 | 291.20 | 291.20 | 291.20 | 67,799 |
| 08 Feb 2024 | 259.65 | 279.10 | 257.50 | 277.97 | 277.97 | 75,050 |
| 07 Feb 2024 | 260.70 | 260.70 | 255.60 | 258.33 | 258.33 | 6,213 |
| 06 Feb 2024 | 254.35 | 261.91 | 253.74 | 253.74 | 253.74 | 11,418 |
| 05 Feb 2024 | 258.85 | 261.10 | 254.20 | 254.20 | 254.20 | 8,186 |
| 02 Feb 2024 | 267.15 | 267.00 | 260.42 | 260.42 | 260.42 | 11,048 |
| 01 Feb 2024 | 264.30 | 266.40 | 263.60 | 264.92 | 264.92 | 2,125 |
| 31 Jan 2024 | 262.85 | 268.50 | 260.40 | 265.64 | 265.64 | 7,903 |
| 30 Jan 2024 | 272.00 | 272.10 | 265.50 | 267.70 | 267.70 | 20,557 |
| 29 Jan 2024 | 269.10 | 272.53 | 266.50 | 268.29 | 268.29 | 117,388 |
| 26 Jan 2024 | 263.85 | 270.58 | 260.10 | 260.10 | 260.10 | 115,662 |
| 25 Jan 2024 | 265.70 | 265.40 | 263.30 | 264.90 | 264.90 | 110,103 |
| 24 Jan 2024 | 257.40 | 264.31 | 257.00 | 264.30 | 264.30 | 124,519 |
| 23 Jan 2024 | 254.85 | 256.70 | 253.60 | 256.19 | 256.19 | 78,395 |
| 22 Jan 2024 | 253.30 | 254.90 | 252.40 | 253.45 | 253.45 | 90,602 |
| 19 Jan 2024 | 252.80 | 253.00 | 248.20 | 252.40 | 252.40 | 60,933 |
| 18 Jan 2024 | 250.85 | 254.30 | 250.40 | 252.00 | 252.00 | 48,906 |
| 17 Jan 2024 | 250.55 | 251.60 | 248.80 | 249.95 | 249.95 | 67,922 |
| 16 Jan 2024 | 252.80 | 254.00 | 250.60 | 252.00 | 252.00 | 59,906 |
| 15 Jan 2024 | 261.10 | 261.20 | 254.80 | 256.00 | 256.00 | 30,933 |
| 12 Jan 2024 | 266.95 | 266.00 | 257.50 | 259.96 | 259.96 | 20,050 |
| 11 Jan 2024 | 266.65 | 272.49 | 263.40 | 263.60 | 263.60 | 11,569 |
| 10 Jan 2024 | 263.15 | 268.00 | 261.90 | 266.60 | 266.60 | 31,408 |
| 09 Jan 2024 | 255.55 | 265.50 | 255.10 | 256.06 | 256.06 | 112,675 |
| 08 Jan 2024 | 247.35 | 254.90 | 247.50 | 254.00 | 254.00 | 34,493 |
| 05 Jan 2024 | 254.55 | 254.70 | 245.50 | 245.50 | 245.50 | 31,972 |
| 04 Jan 2024 | 260.90 | 260.25 | 254.69 | 255.16 | 255.16 | 39,996 |
| 03 Jan 2024 | 269.00 | 268.20 | 259.38 | 259.71 | 259.71 | 11,907 |
| 02 Jan 2024 | 276.10 | 274.50 | 266.60 | 269.86 | 269.86 | 31,346 |
| 29 Dec 2023 | 271.45 | 276.92 | 272.70 | 274.50 | 274.50 | 13,420 |
| 28 Dec 2023 | 271.15 | 271.60 | 269.20 | 270.79 | 270.79 | 11,007 |
| 27 Dec 2023 | 271.35 | 274.70 | 269.80 | 270.79 | 270.79 | 20,844 |
| 22 Dec 2023 | 270.15 | 273.40 | 269.22 | 271.30 | 271.30 | 7,349 |
| 21 Dec 2023 | 273.80 | 274.00 | 269.30 | 271.20 | 271.20 | 15,406 |
| 20 Dec 2023 | 277.20 | 278.80 | 274.50 | 276.56 | 276.56 | 20,451 |
| 19 Dec 2023 | 275.25 | 279.80 | 275.00 | 277.09 | 277.09 | 24,836 |
| 18 Dec 2023 | 274.55 | 275.70 | 269.20 | 274.11 | 274.11 | 23,704 |
| 15 Dec 2023 | 282.85 | 284.60 | 276.60 | 280.85 | 280.85 | 62,139 |
| 14 Dec 2023 | 274.85 | 282.20 | 271.60 | 280.50 | 280.50 | 12,090 |
| 13 Dec 2023 | 266.05 | 268.90 | 261.85 | 261.92 | 261.92 | 13,678 |
| 12 Dec 2023 | 268.70 | 269.66 | 266.10 | 269.00 | 269.00 | 10,816 |
| 11 Dec 2023 | 269.20 | 271.00 | 267.00 | 269.63 | 269.63 | 20,327 |
| 08 Dec 2023 | 267.35 | 273.90 | 267.80 | 272.07 | 272.07 | 23,076 |
| 07 Dec 2023 | 274.75 | 274.80 | 265.50 | 269.70 | 269.70 | 14,897 |
| 06 Dec 2023 | 273.80 | 276.40 | 271.40 | 273.77 | 273.77 | 611,073 |
| 05 Dec 2023 | 266.25 | 274.30 | 266.20 | 274.01 | 274.01 | 26,864 |
| 04 Dec 2023 | 268.10 | 272.70 | 266.20 | 267.81 | 267.81 | 30,464 |
| 01 Dec 2023 | 258.05 | 268.50 | 256.80 | 261.40 | 261.40 | 41,465 |
| *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.