Thales historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 168.00 | 170.65 | 163.90 | 165.50 | 159.76 | 536,992 |
| 2024-06-10 | 171.40 | 171.40 | 166.40 | 169.83 | 163.94 | 304,699 |
| 2024-06-07 | 172.20 | 174.50 | 170.45 | 173.53 | 167.51 | 17,710 |
| 2024-06-06 | 169.00 | 171.90 | 169.00 | 171.58 | 165.62 | 11,317 |
| 2024-06-05 | 167.78 | 169.15 | 165.85 | 168.23 | 162.39 | 342,871 |
| 2024-06-04 | 167.53 | 167.85 | 165.55 | 166.90 | 161.11 | 436,790 |
| 2024-06-03 | 168.00 | 168.80 | 166.45 | 167.70 | 161.88 | 9,299 |
| 2024-05-31 | 166.00 | 167.50 | 163.30 | 167.05 | 161.26 | 24,419 |
| 2024-05-30 | 164.00 | 165.35 | 161.05 | 164.65 | 158.94 | 317,029 |
| 2024-05-29 | 163.58 | 165.00 | 162.25 | 164.13 | 158.43 | 21,539 |
| 2024-05-28 | 167.00 | 168.65 | 163.90 | 164.13 | 158.43 | 923,968 |
| 2024-05-24 | 167.78 | 168.90 | 165.25 | 166.28 | 160.51 | 9,383 |
| 2024-05-23 | 165.88 | 168.25 | 165.15 | 167.50 | 161.69 | 6,326 |
| 2024-05-22 | 167.88 | 167.90 | 165.45 | 165.85 | 160.10 | 5,822 |
| 2024-05-21 | 166.15 | 167.90 | 164.90 | 167.85 | 162.03 | 5,380 |
| 2024-05-20 | 167.10 | 169.20 | 165.95 | 168.93 | 160.56 | 2,073 |
| 2024-05-17 | 166.53 | 166.88 | 165.25 | 166.88 | 158.61 | 3,036 |
| 2024-05-16 | 165.00 | 167.80 | 164.75 | 167.40 | 159.11 | 407,598 |
| 2024-05-15 | 165.00 | 166.00 | 163.50 | 165.65 | 157.44 | 267,956 |
| 2024-05-14 | 165.00 | 166.80 | 163.20 | 164.60 | 156.45 | 1,000,542 |
| 2024-05-13 | 167.10 | 167.10 | 165.00 | 165.75 | 157.54 | 405,687 |
| 2024-05-10 | 167.40 | 169.55 | 166.90 | 167.85 | 159.54 | 4,944 |
| 2024-05-09 | 166.00 | 169.05 | 165.55 | 168.28 | 159.94 | 412,408 |
| 2024-05-08 | 163.58 | 165.60 | 163.50 | 164.80 | 156.64 | 173,976 |
| 2024-05-07 | 164.53 | 165.00 | 162.15 | 163.70 | 155.59 | 6,837 |
| 2024-05-03 | 158.78 | 161.70 | 157.70 | 161.55 | 153.55 | 11,166 |
| 2024-05-02 | 159.53 | 160.55 | 157.00 | 158.20 | 150.36 | 7,720 |
| 2024-05-01 | 158.15 | 158.15 | 158.15 | 158.15 | 150.32 | 0 |
| 2024-04-30 | 159.78 | 162.80 | 157.65 | 158.15 | 150.32 | 15,501 |
| 2024-04-29 | 159.35 | 159.45 | 158.05 | 158.45 | 150.60 | 5,087 |
| 2024-04-26 | 158.00 | 158.90 | 155.50 | 158.78 | 150.91 | 105,904 |
| 2024-04-25 | 159.93 | 161.00 | 153.65 | 156.63 | 148.87 | 64,471 |
| 2024-04-24 | 159.45 | 161.30 | 157.75 | 159.93 | 152.00 | 57,872 |
| 2024-04-23 | 158.00 | 159.00 | 156.50 | 158.70 | 150.84 | 121,501 |
| 2024-04-22 | 156.53 | 157.65 | 154.30 | 157.10 | 149.32 | 242,993 |
| 2024-04-19 | 155.53 | 156.40 | 153.55 | 155.18 | 147.49 | 391,515 |
| 2024-04-18 | 158.00 | 158.05 | 153.00 | 155.48 | 147.77 | 310,566 |
| 2024-04-17 | 158.30 | 159.35 | 157.10 | 158.03 | 150.20 | 156,672 |
| 2024-04-16 | 161.05 | 161.05 | 157.85 | 158.50 | 150.65 | 254,057 |
| 2024-04-15 | 160.00 | 162.45 | 158.65 | 160.03 | 152.10 | 322,775 |
| 2024-04-12 | 157.00 | 159.70 | 155.35 | 158.65 | 150.79 | 96,716 |
| 2024-04-11 | 155.53 | 156.95 | 154.00 | 156.20 | 148.46 | 120,154 |
| 2024-04-10 | 156.10 | 156.10 | 152.55 | 154.88 | 147.20 | 399,888 |
| 2024-04-09 | 163.55 | 163.55 | 153.25 | 155.00 | 147.32 | 202,017 |
| 2024-04-08 | 159.00 | 162.55 | 158.00 | 162.18 | 154.14 | 91,964 |
| 2024-04-05 | 158.25 | 159.01 | 156.25 | 158.48 | 150.62 | 544,780 |
| 2024-04-04 | 159.78 | 159.90 | 157.87 | 158.13 | 150.29 | 267,393 |
| 2024-04-03 | 158.10 | 159.65 | 157.95 | 159.30 | 151.41 | 92,905 |
| 2024-04-02 | 158.00 | 159.45 | 156.20 | 157.10 | 149.32 | 364,663 |
| 2024-03-28 | 158.58 | 159.70 | 157.35 | 158.58 | 150.72 | 149,815 |
| 2024-03-27 | 162.60 | 162.60 | 158.57 | 159.18 | 151.29 | 241,165 |
| 2024-03-26 | 162.05 | 162.05 | 159.25 | 161.28 | 153.29 | 247,987 |
| 2024-03-25 | 158.00 | 161.00 | 156.25 | 160.43 | 152.48 | 735,436 |
| 2024-03-22 | 155.00 | 157.62 | 154.55 | 157.55 | 149.75 | 103,092 |
| 2024-03-21 | 154.10 | 155.06 | 151.95 | 154.65 | 146.99 | 261,199 |
| 2024-03-20 | 151.25 | 153.50 | 150.25 | 152.95 | 145.37 | 146,172 |
| 2024-03-19 | 150.00 | 151.30 | 147.70 | 151.23 | 143.73 | 746,926 |
| 2024-03-18 | 147.20 | 150.25 | 145.75 | 148.38 | 141.02 | 116,724 |
| 2024-03-15 | 147.35 | 147.35 | 145.15 | 146.90 | 139.62 | 200,045 |
| 2024-03-14 | 144.53 | 147.15 | 142.85 | 145.80 | 138.58 | 190,606 |
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.