Thales historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 145.05 | 147.25 | 144.70 | 147.08 | 141.97 | 48,781 |
| 2024-09-03 | 148.68 | 149.75 | 146.30 | 146.60 | 141.52 | 7,057 |
| 2024-09-02 | 151.70 | 151.70 | 147.60 | 148.00 | 142.87 | 10,564 |
| 2024-08-30 | 151.58 | 153.65 | 151.45 | 152.28 | 146.99 | 112,262 |
| 2024-08-29 | 150.15 | 151.25 | 149.80 | 151.10 | 145.86 | 10,787 |
| 2024-08-28 | 148.90 | 150.90 | 148.90 | 150.08 | 144.87 | 20,340 |
| 2024-08-27 | 149.20 | 149.70 | 148.60 | 148.78 | 143.62 | 136,374 |
| 2024-08-23 | 148.90 | 148.90 | 147.85 | 148.18 | 143.04 | 68,945 |
| 2024-08-22 | 147.65 | 148.95 | 147.65 | 148.35 | 143.21 | 7,005 |
| 2024-08-21 | 147.88 | 148.55 | 147.25 | 147.85 | 142.72 | 17,470 |
| 2024-08-20 | 149.53 | 149.80 | 147.45 | 147.48 | 142.36 | 8,703 |
| 2024-08-19 | 148.93 | 149.30 | 147.15 | 148.85 | 143.69 | 5,494 |
| 2024-08-16 | 150.53 | 150.75 | 148.65 | 149.30 | 144.12 | 20,641 |
| 2024-08-15 | 149.45 | 150.40 | 148.75 | 150.08 | 144.87 | 11,810 |
| 2024-08-14 | 148.30 | 149.25 | 148.15 | 148.75 | 143.59 | 11,240 |
| 2024-08-13 | 147.05 | 148.30 | 147.05 | 147.88 | 142.75 | 7,861 |
| 2024-08-12 | 148.25 | 148.25 | 146.40 | 147.28 | 142.17 | 5,697 |
| 2024-08-09 | 147.00 | 148.00 | 146.05 | 147.23 | 142.12 | 4,338 |
| 2024-08-08 | 146.00 | 146.45 | 144.40 | 145.83 | 140.77 | 8,434 |
| 2024-08-07 | 146.53 | 147.95 | 145.00 | 146.70 | 141.61 | 11,872 |
| 2024-08-06 | 145.00 | 146.65 | 143.60 | 145.23 | 140.19 | 12,943 |
| 2024-08-05 | 143.00 | 145.35 | 140.25 | 145.15 | 140.12 | 38,987 |
| 2024-08-02 | 144.20 | 145.80 | 143.25 | 143.60 | 138.62 | 20,460 |
| 2024-08-01 | 146.00 | 148.35 | 144.65 | 144.78 | 139.75 | 43,657 |
| 2024-07-31 | 147.78 | 148.65 | 146.35 | 147.10 | 142.00 | 17,549 |
| 2024-07-30 | 145.63 | 147.05 | 144.40 | 146.80 | 141.71 | 6,974 |
| 2024-07-29 | 146.93 | 147.30 | 145.30 | 145.60 | 140.55 | 808,805 |
| 2024-07-26 | 142.40 | 144.50 | 141.85 | 144.40 | 139.39 | 266,259 |
| 2024-07-25 | 144.30 | 144.30 | 141.10 | 142.95 | 137.99 | 24,440 |
| 2024-07-24 | 143.53 | 148.05 | 142.95 | 146.35 | 141.27 | 41,389 |
| 2024-07-23 | 153.00 | 153.00 | 144.05 | 144.98 | 139.95 | 45,740 |
| 2024-07-22 | 153.10 | 154.45 | 152.60 | 153.85 | 148.51 | 136,665 |
| 2024-07-19 | 153.45 | 154.55 | 149.95 | 152.23 | 146.95 | 42,842 |
| 2024-07-18 | 151.40 | 153.75 | 149.95 | 153.18 | 147.86 | 8,337 |
| 2024-07-17 | 153.00 | 153.90 | 150.70 | 150.78 | 145.55 | 9,381 |
| 2024-07-16 | 154.00 | 154.20 | 151.20 | 152.63 | 147.33 | 12,639 |
| 2024-07-15 | 155.00 | 156.40 | 153.00 | 153.33 | 148.01 | 6,596 |
| 2024-07-12 | 154.00 | 155.35 | 153.00 | 154.25 | 148.90 | 369,565 |
| 2024-07-11 | 153.78 | 154.55 | 152.35 | 154.20 | 148.85 | 18,281 |
| 2024-07-10 | 153.00 | 153.40 | 150.80 | 153.35 | 148.03 | 10,435 |
| 2024-07-09 | 154.00 | 155.85 | 151.65 | 151.88 | 146.61 | 27,438 |
| 2024-07-08 | 155.00 | 157.50 | 153.30 | 154.55 | 149.19 | 137,042 |
| 2024-07-05 | 156.10 | 157.80 | 154.95 | 155.18 | 149.79 | 58,700 |
| 2024-07-04 | 156.00 | 157.20 | 154.15 | 156.48 | 151.05 | 24,941 |
| 2024-07-03 | 151.00 | 155.10 | 150.55 | 154.88 | 149.50 | 11,899 |
| 2024-07-02 | 152.05 | 152.95 | 150.45 | 151.45 | 146.20 | 18,117 |
| 2024-07-01 | 148.60 | 155.75 | 148.60 | 152.35 | 147.07 | 13,736 |
| 2024-06-28 | 150.45 | 151.50 | 148.75 | 149.73 | 144.53 | 12,117 |
| 2024-06-27 | 151.78 | 152.90 | 150.50 | 150.95 | 145.71 | 370,554 |
| 2024-06-26 | 155.00 | 155.25 | 151.30 | 151.98 | 146.70 | 523,372 |
| 2024-06-25 | 157.00 | 159.05 | 152.95 | 154.70 | 149.33 | 16,448 |
| 2024-06-24 | 156.00 | 158.60 | 155.40 | 158.15 | 152.67 | 14,200 |
| 2024-06-21 | 158.00 | 159.20 | 156.25 | 156.95 | 151.51 | 311,448 |
| 2024-06-20 | 156.78 | 157.85 | 153.40 | 157.73 | 152.26 | 93,703 |
| 2024-06-19 | 153.53 | 155.05 | 153.45 | 154.35 | 149.00 | 19,215 |
| 2024-06-18 | 152.63 | 154.40 | 152.40 | 153.30 | 147.98 | 10,035 |
| 2024-06-17 | 149.95 | 152.60 | 149.95 | 152.20 | 146.92 | 106,043 |
| 2024-06-14 | 160.00 | 160.85 | 148.65 | 150.43 | 145.21 | 284,125 |
| 2024-06-13 | 163.00 | 165.00 | 160.80 | 161.03 | 155.44 | 15,448 |
| 2024-06-12 | 165.10 | 166.25 | 162.45 | 163.40 | 157.73 | 48,599 |
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.