Thales S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 235.50 | 235.90 | 226.40 | 227.90 | 224.84 | 248,386 |
| 2026-05-07 | 241.60 | 242.20 | 232.80 | 235.90 | 232.73 | 291,791 |
| 2026-05-06 | 239.10 | 242.30 | 236.50 | 241.00 | 237.76 | 329,207 |
| 2026-05-05 | 233.30 | 238.40 | 232.70 | 236.30 | 233.12 | 244,197 |
| 2026-05-04 | 235.20 | 236.50 | 231.20 | 233.20 | 230.06 | 162,768 |
| 2026-04-30 | 228.50 | 233.90 | 228.10 | 233.90 | 230.76 | 354,909 |
| 2026-04-29 | 231.10 | 232.10 | 228.30 | 230.10 | 227.01 | 173,402 |
| 2026-04-28 | 231.40 | 232.30 | 228.40 | 231.10 | 227.99 | 190,811 |
| 2026-04-27 | 232.50 | 234.30 | 230.20 | 231.20 | 228.09 | 259,742 |
| 2026-04-24 | 241.40 | 241.40 | 232.45 | 232.80 | 229.67 | 318,824 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 2.9500 EUR |
| 2025-12-02 | 0.9500 EUR |
| 2025-05-20 | 2.8500 EUR |
| 2024-12-03 | 0.8500 EUR |
| 2024-05-21 | 2.6000 EUR |
| 2023-12-05 | 0.8000 EUR |
| 2023-05-23 | 2.2400 EUR |
| 2022-12-06 | 0.7000 EUR |
| 2022-05-17 | 1.9600 EUR |
| 2021-12-07 | 0.6000 EUR |
| 2021-05-18 | 1.3600 EUR |
| 2020-12-01 | 0.4000 EUR |
| 2019-12-03 | 0.6000 EUR |
| 2019-05-21 | 1.5800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.