Italia markets closed

Thule Group AB (publ) (THULE.ST)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
300,60-12,20 (-3,90%)
Alla chiusura: 05:29PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024312,80313,00299,00300,60300,60202.996
13 giu 2024318,80319,00312,00312,80312,80277.449
12 giu 2024319,60326,00315,60318,00318,00231.853
11 giu 2024317,40322,40317,40319,40319,4075.312
10 giu 2024318,00321,40315,60317,40317,4073.232
07 giu 2024320,00323,20317,00320,60320,60131.776
05 giu 2024317,00319,40313,40319,00319,00232.990
04 giu 2024313,00317,80309,60313,40313,40135.783
03 giu 2024330,00334,40311,40312,40312,40240.087
31 mag 2024315,00318,00314,00316,00316,00341.399
30 mag 2024310,60316,80310,00314,00314,00169.425
29 mag 2024323,20323,20310,40310,80310,80132.648
28 mag 2024321,00325,40320,40323,20323,20151.417
27 mag 2024322,40324,00317,80320,20320,2062.418
24 mag 2024326,00326,00316,80322,40322,40110.178
23 mag 2024329,40332,80326,40326,40326,40120.509
22 mag 2024332,20335,60328,00329,40329,40147.325
21 mag 2024330,80336,00330,40332,20332,20186.882
20 mag 2024331,80333,00329,40330,80330,80133.023
17 mag 2024329,00333,00326,00331,80331,80164.000
16 mag 2024322,80328,60320,60328,40328,40118.621
15 mag 2024325,00327,40322,00322,80322,80227.226
14 mag 2024322,40326,00320,40323,00323,00134.985
13 mag 2024323,60325,80320,00322,20322,20128.872
10 mag 2024321,60327,40319,80323,60323,601.031.082
08 mag 2024314,80319,40312,00319,20319,20112.540
07 mag 2024315,00316,40310,40314,80314,80139.126
06 mag 2024308,20313,20304,80313,20313,2066.787
03 mag 2024301,00313,40301,00307,40307,40108.523
02 mag 2024314,00314,60298,60300,00300,00445.294
30 apr 2024309,20314,80309,20314,00314,00526.886
29 apr 2024302,80310,20296,60309,20309,20164.783
29 apr 20244.75 Dividendo
26 apr 2024290,40313,00290,40302,80298,05263.467
25 apr 2024300,60303,60298,00300,20295,49132.753
24 apr 2024306,00307,00297,60301,60296,87126.680
23 apr 2024299,40304,00298,40304,00299,2388.911
22 apr 2024295,80298,60293,80296,00291,3682.074
19 apr 2024294,00297,00291,20295,80291,1682.694
18 apr 2024302,80304,00293,60299,20294,5159.898
17 apr 2024301,00304,80301,00302,40297,6645.312
16 apr 2024308,20309,40301,20303,80299,0359.777
15 apr 2024303,60311,00303,60308,80303,96107.098
12 apr 2024308,00313,20301,60303,40298,64161.972
11 apr 2024303,00306,00299,20303,40298,64115.700
10 apr 2024308,00309,80301,80304,40299,6290.528
09 apr 2024306,00308,40303,00303,60298,84196.382
08 apr 2024317,00319,00298,00304,40299,62199.394
05 apr 2024312,80319,60309,60316,80311,83135.585
04 apr 2024318,60318,80311,40314,60309,66118.671
03 apr 2024313,00320,00308,60318,80313,80196.241
02 apr 2024322,60323,00314,20314,40309,47146.783
28 mar 2024318,20322,70315,90322,70317,64115.835
27 mar 2024314,90319,50314,50318,20313,21112.777
26 mar 2024310,40315,90308,40315,90310,94226.534
25 mar 2024305,30312,60303,80310,40305,53183.333
22 mar 2024305,40309,40304,00307,50302,68136.614
21 mar 2024301,00307,40300,00305,40300,61234.322
20 mar 2024298,40300,00295,10299,50294,80192.877
19 mar 2024298,90300,10291,30300,00295,29127.166
18 mar 2024300,00303,00298,80299,30294,60189.098
15 mar 2024299,40302,20297,00300,00295,29238.004
14 mar 2024295,60300,60294,50297,00292,34228.602
13 mar 2024293,00295,60286,00295,60290,96249.887
12 mar 2024282,00292,60281,80291,00286,44190.964
11 mar 2024278,70282,90275,10281,60277,18106.251
08 mar 2024272,80280,80272,40280,60276,20240.829
07 mar 2024271,40273,00269,20272,80268,5295.102
06 mar 2024273,80274,70271,40272,40268,13124.494
05 mar 2024276,60276,60272,20272,60268,32479.230
04 mar 2024282,80282,80276,90276,90272,5699.720
01 mar 2024281,50282,80277,70282,80278,36208.845
29 feb 2024284,90284,90279,40281,50277,08300.496
28 feb 2024293,80293,90280,20283,50279,05173.562
27 feb 2024293,50295,80292,00293,80289,1974.129
26 feb 2024295,90297,20291,70293,90289,2987.846
23 feb 2024291,60295,20288,70294,70290,0888.105
22 feb 2024294,00295,80286,60291,60287,0376.954
21 feb 2024285,10290,20284,10289,90285,3585.430
20 feb 2024289,20291,10284,40285,10280,63232.151
19 feb 2024296,00296,90290,00291,40286,83113.174
16 feb 2024298,90300,20296,40298,40293,72128.936
15 feb 2024293,60299,00291,50298,00293,33177.942
14 feb 2024291,10294,70289,30292,20287,62187.076
13 feb 2024286,20296,60285,50291,10286,53190.878
12 feb 2024284,10296,20278,10284,40279,94253.883
09 feb 2024288,80314,60288,50291,20286,63473.524
08 feb 2024257,50279,60257,50275,30270,98308.867
07 feb 2024261,80262,10255,50257,50253,46185.850
06 feb 2024254,20262,10253,60261,90257,79136.261
05 feb 2024258,80261,80254,20254,20250,21105.033
02 feb 2024268,00269,00259,90259,90255,82119.818
01 feb 2024264,30267,50261,30265,20261,0492.785
31 gen 2024263,60269,40259,70266,10261,93346.131
30 gen 2024272,00274,00265,50267,90263,70106.221
29 gen 2024270,60273,90266,30270,90266,6587.302
26 gen 2024262,80270,60259,60270,60266,3690.944
25 gen 2024264,30265,60263,00264,90260,74174.341
24 gen 2024259,10264,30256,00264,30260,15231.874
23 gen 2024254,70257,00252,50255,50251,49122.198
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...