Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,181.77 +2.09 (+0.03%) Bitcoin USD
60,825.67 -780.93 (-1.27%) CMC Crypto 200
1,269.22 -14.60 (-1.14%)
Thule Group AB (publ) (THULE.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 05:05PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 280.40 | 283.60 | 275.00 | 275.00 | 275.00 | 187,267 |
| 27 Jun 2024 | 282.00 | 284.00 | 279.60 | 280.00 | 280.00 | 368,708 |
| 26 Jun 2024 | 282.60 | 284.60 | 278.20 | 282.40 | 282.40 | 392,976 |
| 25 Jun 2024 | 290.20 | 292.40 | 279.60 | 282.00 | 282.00 | 383,262 |
| 24 Jun 2024 | 295.20 | 297.40 | 292.20 | 295.00 | 295.00 | 132,851 |
| 20 Jun 2024 | 294.40 | 296.80 | 293.40 | 296.60 | 296.60 | 346,740 |
| 19 Jun 2024 | 297.60 | 298.60 | 293.20 | 294.40 | 294.40 | 124,239 |
| 18 Jun 2024 | 304.80 | 304.80 | 294.60 | 297.60 | 297.60 | 140,108 |
| 17 Jun 2024 | 303.20 | 306.20 | 299.00 | 300.00 | 300.00 | 121,374 |
| 14 Jun 2024 | 312.80 | 313.00 | 299.00 | 300.60 | 300.60 | 202,996 |
| 13 Jun 2024 | 318.80 | 319.00 | 312.00 | 312.80 | 312.80 | 277,449 |
| 12 Jun 2024 | 319.60 | 326.00 | 315.60 | 318.00 | 318.00 | 231,853 |
| 11 Jun 2024 | 317.40 | 322.40 | 317.40 | 319.40 | 319.40 | 75,312 |
| 10 Jun 2024 | 318.00 | 321.40 | 315.60 | 317.40 | 317.40 | 73,232 |
| 07 Jun 2024 | 320.00 | 323.20 | 317.00 | 320.60 | 320.60 | 131,776 |
| 05 Jun 2024 | 317.00 | 319.40 | 313.40 | 319.00 | 319.00 | 232,990 |
| 04 Jun 2024 | 313.00 | 317.80 | 309.60 | 313.40 | 313.40 | 135,783 |
| 03 Jun 2024 | 330.00 | 334.40 | 311.40 | 312.40 | 312.40 | 240,087 |
| 31 May 2024 | 315.00 | 318.00 | 314.00 | 316.00 | 316.00 | 341,399 |
| 30 May 2024 | 310.60 | 316.80 | 310.00 | 314.00 | 314.00 | 169,425 |
| 29 May 2024 | 323.20 | 323.20 | 310.40 | 310.80 | 310.80 | 132,648 |
| 28 May 2024 | 321.00 | 325.40 | 320.40 | 323.20 | 323.20 | 151,417 |
| 27 May 2024 | 322.40 | 324.00 | 317.80 | 320.20 | 320.20 | 62,418 |
| 24 May 2024 | 326.00 | 326.00 | 316.80 | 322.40 | 322.40 | 110,178 |
| 23 May 2024 | 329.40 | 332.80 | 326.40 | 326.40 | 326.40 | 120,509 |
| 22 May 2024 | 332.20 | 335.60 | 328.00 | 329.40 | 329.40 | 147,325 |
| 21 May 2024 | 330.80 | 336.00 | 330.40 | 332.20 | 332.20 | 186,882 |
| 20 May 2024 | 331.80 | 333.00 | 329.40 | 330.80 | 330.80 | 133,023 |
| 17 May 2024 | 329.00 | 333.00 | 326.00 | 331.80 | 331.80 | 164,000 |
| 16 May 2024 | 322.80 | 328.60 | 320.60 | 328.40 | 328.40 | 118,621 |
| 15 May 2024 | 325.00 | 327.40 | 322.00 | 322.80 | 322.80 | 227,226 |
| 14 May 2024 | 322.40 | 326.00 | 320.40 | 323.00 | 323.00 | 134,985 |
| 13 May 2024 | 323.60 | 325.80 | 320.00 | 322.20 | 322.20 | 128,872 |
| 10 May 2024 | 321.60 | 327.40 | 319.80 | 323.60 | 323.60 | 1,031,082 |
| 08 May 2024 | 314.80 | 319.40 | 312.00 | 319.20 | 319.20 | 112,540 |
| 07 May 2024 | 315.00 | 316.40 | 310.40 | 314.80 | 314.80 | 139,126 |
| 06 May 2024 | 308.20 | 313.20 | 304.80 | 313.20 | 313.20 | 66,787 |
| 03 May 2024 | 301.00 | 313.40 | 301.00 | 307.40 | 307.40 | 108,523 |
| 02 May 2024 | 314.00 | 314.60 | 298.60 | 300.00 | 300.00 | 445,294 |
| 30 Apr 2024 | 309.20 | 314.80 | 309.20 | 314.00 | 314.00 | 526,886 |
| 29 Apr 2024 | 302.80 | 310.20 | 296.60 | 309.20 | 309.20 | 164,783 |
| 29 Apr 2024 | 4.75 Dividend | |||||
| 26 Apr 2024 | 290.40 | 313.00 | 290.40 | 302.80 | 298.05 | 263,467 |
| 25 Apr 2024 | 300.60 | 303.60 | 298.00 | 300.20 | 295.49 | 132,753 |
| 24 Apr 2024 | 306.00 | 307.00 | 297.60 | 301.60 | 296.87 | 126,680 |
| 23 Apr 2024 | 299.40 | 304.00 | 298.40 | 304.00 | 299.23 | 88,911 |
| 22 Apr 2024 | 295.80 | 298.60 | 293.80 | 296.00 | 291.36 | 82,074 |
| 19 Apr 2024 | 294.00 | 297.00 | 291.20 | 295.80 | 291.16 | 82,694 |
| 18 Apr 2024 | 302.80 | 304.00 | 293.60 | 299.20 | 294.51 | 59,898 |
| 17 Apr 2024 | 301.00 | 304.80 | 301.00 | 302.40 | 297.66 | 45,312 |
| 16 Apr 2024 | 308.20 | 309.40 | 301.20 | 303.80 | 299.03 | 59,777 |
| 15 Apr 2024 | 303.60 | 311.00 | 303.60 | 308.80 | 303.96 | 107,098 |
| 12 Apr 2024 | 308.00 | 313.20 | 301.60 | 303.40 | 298.64 | 161,972 |
| 11 Apr 2024 | 303.00 | 306.00 | 299.20 | 303.40 | 298.64 | 115,700 |
| 10 Apr 2024 | 308.00 | 309.80 | 301.80 | 304.40 | 299.62 | 90,528 |
| 09 Apr 2024 | 306.00 | 308.40 | 303.00 | 303.60 | 298.84 | 196,382 |
| 08 Apr 2024 | 317.00 | 319.00 | 298.00 | 304.40 | 299.62 | 199,394 |
| 05 Apr 2024 | 312.80 | 319.60 | 309.60 | 316.80 | 311.83 | 135,585 |
| 04 Apr 2024 | 318.60 | 318.80 | 311.40 | 314.60 | 309.66 | 118,671 |
| 03 Apr 2024 | 313.00 | 320.00 | 308.60 | 318.80 | 313.80 | 196,241 |
| 02 Apr 2024 | 322.60 | 323.00 | 314.20 | 314.40 | 309.47 | 146,783 |
| 28 Mar 2024 | 318.20 | 322.70 | 315.90 | 322.70 | 317.64 | 115,835 |
| 27 Mar 2024 | 314.90 | 319.50 | 314.50 | 318.20 | 313.21 | 112,777 |
| 26 Mar 2024 | 310.40 | 315.90 | 308.40 | 315.90 | 310.94 | 226,534 |
| 25 Mar 2024 | 305.30 | 312.60 | 303.80 | 310.40 | 305.53 | 183,333 |
| 22 Mar 2024 | 305.40 | 309.40 | 304.00 | 307.50 | 302.68 | 136,614 |
| 21 Mar 2024 | 301.00 | 307.40 | 300.00 | 305.40 | 300.61 | 234,322 |
| 20 Mar 2024 | 298.40 | 300.00 | 295.10 | 299.50 | 294.80 | 192,877 |
| 19 Mar 2024 | 298.90 | 300.10 | 291.30 | 300.00 | 295.29 | 127,166 |
| 18 Mar 2024 | 300.00 | 303.00 | 298.80 | 299.30 | 294.60 | 189,098 |
| 15 Mar 2024 | 299.40 | 302.20 | 297.00 | 300.00 | 295.29 | 238,004 |
| 14 Mar 2024 | 295.60 | 300.60 | 294.50 | 297.00 | 292.34 | 228,602 |
| 13 Mar 2024 | 293.00 | 295.60 | 286.00 | 295.60 | 290.96 | 249,887 |
| 12 Mar 2024 | 282.00 | 292.60 | 281.80 | 291.00 | 286.44 | 190,964 |
| 11 Mar 2024 | 278.70 | 282.90 | 275.10 | 281.60 | 277.18 | 106,251 |
| 08 Mar 2024 | 272.80 | 280.80 | 272.40 | 280.60 | 276.20 | 240,829 |
| 07 Mar 2024 | 271.40 | 273.00 | 269.20 | 272.80 | 268.52 | 95,102 |
| 06 Mar 2024 | 273.80 | 274.70 | 271.40 | 272.40 | 268.13 | 124,494 |
| 05 Mar 2024 | 276.60 | 276.60 | 272.20 | 272.60 | 268.32 | 479,230 |
| 04 Mar 2024 | 282.80 | 282.80 | 276.90 | 276.90 | 272.56 | 99,720 |
| 01 Mar 2024 | 281.50 | 282.80 | 277.70 | 282.80 | 278.36 | 208,845 |
| 29 Feb 2024 | 284.90 | 284.90 | 279.40 | 281.50 | 277.08 | 300,496 |
| 28 Feb 2024 | 293.80 | 293.90 | 280.20 | 283.50 | 279.05 | 173,562 |
| 27 Feb 2024 | 293.50 | 295.80 | 292.00 | 293.80 | 289.19 | 74,129 |
| 26 Feb 2024 | 295.90 | 297.20 | 291.70 | 293.90 | 289.29 | 87,846 |
| 23 Feb 2024 | 291.60 | 295.20 | 288.70 | 294.70 | 290.08 | 88,105 |
| 22 Feb 2024 | 294.00 | 295.80 | 286.60 | 291.60 | 287.03 | 76,954 |
| 21 Feb 2024 | 285.10 | 290.20 | 284.10 | 289.90 | 285.35 | 85,430 |
| 20 Feb 2024 | 289.20 | 291.10 | 284.40 | 285.10 | 280.63 | 232,151 |
| 19 Feb 2024 | 296.00 | 296.90 | 290.00 | 291.40 | 286.83 | 113,174 |
| 16 Feb 2024 | 298.90 | 300.20 | 296.40 | 298.40 | 293.72 | 128,936 |
| 15 Feb 2024 | 293.60 | 299.00 | 291.50 | 298.00 | 293.33 | 177,942 |
| 14 Feb 2024 | 291.10 | 294.70 | 289.30 | 292.20 | 287.62 | 187,076 |
| 13 Feb 2024 | 286.20 | 296.60 | 285.50 | 291.10 | 286.53 | 190,878 |
| 12 Feb 2024 | 284.10 | 296.20 | 278.10 | 284.40 | 279.94 | 253,883 |
| 09 Feb 2024 | 288.80 | 314.60 | 288.50 | 291.20 | 286.63 | 473,524 |
| 08 Feb 2024 | 257.50 | 279.60 | 257.50 | 275.30 | 270.98 | 308,867 |
| 07 Feb 2024 | 261.80 | 262.10 | 255.50 | 257.50 | 253.46 | 185,850 |
| 06 Feb 2024 | 254.20 | 262.10 | 253.60 | 261.90 | 257.79 | 136,261 |
| 05 Feb 2024 | 258.80 | 261.80 | 254.20 | 254.20 | 250.21 | 105,033 |
| *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.