Thales S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 242.00 | 245.60 | 239.60 | 241.00 | 236.73 | 194,116 |
| 2025-11-11 | 241.30 | 241.30 | 237.20 | 240.60 | 236.34 | 172,899 |
| 2025-11-10 | 243.50 | 243.60 | 241.30 | 241.30 | 237.03 | 182,750 |
| 2025-11-07 | 238.10 | 241.60 | 237.20 | 241.00 | 236.73 | 213,438 |
| 2025-11-06 | 243.00 | 243.10 | 235.10 | 238.50 | 234.27 | 263,329 |
| 2025-11-05 | 246.10 | 246.30 | 240.10 | 240.10 | 235.85 | 302,055 |
| 2025-11-04 | 247.00 | 247.60 | 244.70 | 247.00 | 242.62 | 271,346 |
| 2025-11-03 | 248.50 | 250.80 | 247.90 | 249.50 | 245.08 | 177,840 |
| 2025-10-31 | 246.70 | 248.40 | 245.20 | 246.90 | 242.53 | 211,464 |
| 2025-10-30 | 248.00 | 248.60 | 245.00 | 245.80 | 241.45 | 160,511 |
| 2025-10-29 | 252.00 | 252.10 | 245.90 | 246.60 | 242.23 | 155,294 |
| 2025-10-28 | 252.50 | 254.20 | 249.80 | 252.70 | 248.22 | 205,556 |
| 2025-10-27 | 255.00 | 255.50 | 247.80 | 251.60 | 247.14 | 172,021 |
| 2025-10-24 | 262.30 | 263.30 | 249.70 | 253.40 | 248.91 | 210,301 |
← NewerPage 5 of 5 · 254 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.