Thule Group AB (publ) (0R3W.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 05:39PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 306.20 | 311.80 | 301.00 | 309.30 | 309.30 | 142,535 |
| 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 |
| 31 Jan 2024 | 262.85 | 268.50 | 260.40 | 266.05 | 261.85 | 7,903 |
| 30 Jan 2024 | 272.00 | 272.10 | 265.50 | 269.00 | 264.76 | 20,557 |
| 29 Jan 2024 | 269.10 | 272.53 | 266.50 | 273.30 | 268.99 | 117,388 |
| 26 Jan 2024 | 263.85 | 270.58 | 260.10 | 266.95 | 262.74 | 115,662 |
| 25 Jan 2024 | 265.70 | 265.40 | 263.30 | 265.30 | 261.11 | 110,103 |
| 24 Jan 2024 | 257.40 | 264.31 | 257.00 | 261.00 | 256.88 | 124,519 |
| 23 Jan 2024 | 254.85 | 256.70 | 253.60 | 254.85 | 250.83 | 78,395 |
| 22 Jan 2024 | 253.30 | 254.90 | 252.40 | 253.60 | 249.60 | 90,602 |
| 19 Jan 2024 | 252.80 | 253.00 | 248.20 | 252.70 | 248.71 | 60,933 |
| 18 Jan 2024 | 250.85 | 254.30 | 250.40 | 254.25 | 250.24 | 48,906 |
| 17 Jan 2024 | 250.55 | 251.60 | 248.80 | 250.55 | 246.60 | 67,922 |
| 16 Jan 2024 | 252.80 | 254.00 | 250.60 | 252.80 | 248.81 | 59,906 |
| 15 Jan 2024 | 257.30 | 261.20 | 254.80 | 257.70 | 253.63 | 30,933 |
| 12 Jan 2024 | 266.95 | 266.00 | 257.50 | 261.80 | 257.67 | 20,050 |
| 11 Jan 2024 | 266.65 | 272.49 | 263.40 | 266.45 | 262.25 | 11,569 |
| 10 Jan 2024 | 263.15 | 268.00 | 261.90 | 266.95 | 262.74 | 31,408 |
| 09 Jan 2024 | 255.55 | 265.50 | 255.10 | 262.85 | 258.70 | 112,675 |
| 08 Jan 2024 | 247.35 | 254.90 | 247.50 | 253.80 | 249.80 | 34,493 |
| 05 Jan 2024 | 254.55 | 254.70 | 245.50 | 257.20 | 253.14 | 31,972 |
| 04 Jan 2024 | 260.90 | 260.25 | 254.69 | 257.20 | 253.14 | 39,996 |
| 03 Jan 2024 | 269.00 | 268.20 | 259.38 | 261.50 | 257.37 | 11,907 |
| 02 Jan 2024 | 276.10 | 274.50 | 266.60 | 268.00 | 263.77 | 31,346 |
| 29 Dec 2023 | 271.45 | 276.92 | 272.70 | 276.50 | 272.14 | 13,420 |
| 28 Dec 2023 | 271.15 | 271.60 | 269.20 | 271.15 | 266.87 | 11,007 |
| 27 Dec 2023 | 271.35 | 274.70 | 269.80 | 271.35 | 267.07 | 24,529 |
| 22 Dec 2023 | 270.15 | 273.40 | 269.22 | 270.45 | 266.18 | 7,349 |
| 21 Dec 2023 | 273.80 | 274.00 | 269.30 | 269.80 | 265.54 | 15,406 |
| 20 Dec 2023 | 277.20 | 278.80 | 274.50 | 278.05 | 273.66 | 20,451 |
| 19 Dec 2023 | 275.25 | 279.80 | 275.00 | 278.95 | 274.55 | 24,836 |
| 18 Dec 2023 | 274.55 | 275.70 | 269.20 | 275.05 | 270.71 | 23,704 |
| 15 Dec 2023 | 282.85 | 284.60 | 276.60 | 278.65 | 274.25 | 62,139 |
| 14 Dec 2023 | 274.85 | 282.20 | 271.60 | 277.70 | 273.32 | 12,090 |
| 13 Dec 2023 | 266.05 | 268.90 | 261.85 | 262.95 | 258.80 | 22,736 |
| 12 Dec 2023 | 268.70 | 269.66 | 266.10 | 269.10 | 264.85 | 10,816 |
| *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.