Thales historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 142.78 | 144.50 | 141.45 | 143.98 | 136.84 | 322,618 |
| 2024-03-12 | 142.53 | 143.30 | 139.85 | 142.55 | 135.49 | 584,797 |
| 2024-03-11 | 143.05 | 144.15 | 140.67 | 141.28 | 134.28 | 152,315 |
| 2024-03-08 | 146.73 | 147.65 | 142.90 | 143.18 | 136.08 | 376,920 |
| 2024-03-07 | 147.00 | 147.20 | 145.70 | 146.10 | 138.86 | 182,236 |
| 2024-03-06 | 150.63 | 151.90 | 146.75 | 147.13 | 139.84 | 469,530 |
| 2024-03-05 | 144.00 | 151.35 | 143.15 | 151.18 | 143.69 | 1,687,142 |
| 2024-03-04 | 136.00 | 138.44 | 136.00 | 137.83 | 131.00 | 165,383 |
| 2024-03-01 | 137.53 | 138.35 | 135.40 | 135.55 | 128.84 | 97,948 |
| 2024-02-29 | 137.30 | 137.30 | 135.65 | 136.58 | 129.81 | 630,084 |
| 2024-02-28 | 137.00 | 137.85 | 135.85 | 136.43 | 129.67 | 65,913 |
| 2024-02-27 | 138.93 | 139.65 | 136.05 | 137.38 | 130.57 | 97,540 |
| 2024-02-26 | 136.53 | 139.20 | 134.75 | 139.03 | 132.14 | 119,286 |
| 2024-02-23 | 134.00 | 136.63 | 134.00 | 135.73 | 129.00 | 203,129 |
| 2024-02-22 | 134.78 | 135.70 | 133.65 | 133.98 | 127.34 | 54,693 |
| 2024-02-21 | 135.00 | 136.10 | 132.70 | 134.10 | 127.46 | 93,675 |
| 2024-02-20 | 133.53 | 135.95 | 133.10 | 135.70 | 128.98 | 125,844 |
| 2024-02-19 | 140.53 | 141.50 | 133.45 | 133.78 | 127.15 | 240,096 |
| 2024-02-16 | 140.00 | 141.40 | 138.75 | 140.68 | 133.71 | 82,629 |
| 2024-02-15 | 138.00 | 141.60 | 137.00 | 139.83 | 132.90 | 162,429 |
| 2024-02-14 | 134.00 | 137.90 | 133.50 | 137.63 | 130.81 | 187,423 |
| 2024-02-13 | 133.53 | 134.80 | 131.50 | 132.15 | 125.60 | 81,851 |
| 2024-02-12 | 134.53 | 135.45 | 132.85 | 134.00 | 127.36 | 113,322 |
| 2024-02-09 | 134.40 | 135.10 | 133.05 | 133.55 | 126.93 | 72,065 |
| 2024-02-08 | 136.00 | 137.00 | 133.90 | 133.90 | 127.27 | 52,302 |
| 2024-02-07 | 136.83 | 137.80 | 135.85 | 136.15 | 129.41 | 141,267 |
| 2024-02-06 | 135.45 | 138.00 | 134.95 | 136.88 | 130.09 | 94,031 |
| 2024-02-05 | 136.00 | 136.15 | 134.55 | 134.70 | 128.03 | 47,243 |
| 2024-02-02 | 135.10 | 136.20 | 134.30 | 135.70 | 128.98 | 31,208 |
| 2024-02-01 | 135.00 | 136.30 | 134.50 | 135.18 | 128.48 | 224,648 |
| 2024-01-31 | 138.00 | 138.10 | 135.15 | 135.15 | 128.45 | 72,637 |
| 2024-01-30 | 136.73 | 138.05 | 135.80 | 137.13 | 130.33 | 78,911 |
| 2024-01-29 | 135.00 | 138.05 | 134.15 | 136.65 | 129.88 | 110,000 |
| 2024-01-26 | 136.00 | 136.05 | 134.30 | 135.05 | 128.36 | 43,402 |
| 2024-01-25 | 135.00 | 135.85 | 133.65 | 134.95 | 128.26 | 84,345 |
| 2024-01-24 | 134.51 | 134.51 | 132.55 | 134.23 | 127.58 | 88,875 |
| 2024-01-23 | 134.88 | 135.50 | 132.20 | 134.08 | 127.43 | 177,309 |
| 2024-01-22 | 134.75 | 134.75 | 132.20 | 134.38 | 127.72 | 137,187 |
| 2024-01-19 | 136.00 | 137.45 | 132.98 | 133.68 | 127.05 | 509,254 |
| 2024-01-18 | 136.53 | 139.15 | 133.05 | 136.48 | 129.71 | 188,986 |
| 2024-01-17 | 138.83 | 139.65 | 137.85 | 138.25 | 131.40 | 97,104 |
| 2024-01-16 | 138.53 | 139.75 | 137.90 | 139.08 | 132.19 | 69,095 |
| 2024-01-15 | 141.83 | 142.80 | 138.75 | 139.13 | 132.23 | 49,872 |
| 2024-01-12 | 138.40 | 141.85 | 137.90 | 141.55 | 134.54 | 70,622 |
| 2024-01-11 | 138.53 | 139.75 | 137.55 | 138.90 | 132.02 | 83,588 |
| 2024-01-10 | 137.00 | 138.65 | 136.35 | 138.43 | 131.57 | 165,006 |
| 2024-01-09 | 137.53 | 138.70 | 136.25 | 137.30 | 130.50 | 97,725 |
| 2024-01-08 | 137.30 | 137.30 | 135.60 | 136.75 | 129.98 | 469,746 |
| 2024-01-05 | 137.10 | 137.80 | 136.25 | 136.75 | 129.98 | 362,687 |
| 2024-01-04 | 135.05 | 137.11 | 134.00 | 137.00 | 130.21 | 87,065 |
| 2024-01-03 | 134.53 | 134.80 | 132.60 | 134.53 | 127.86 | 106,192 |
| 2024-01-02 | 134.00 | 135.65 | 133.10 | 133.75 | 127.12 | 76,060 |
| 2023-12-29 | 134.45 | 134.60 | 133.25 | 134.23 | 127.58 | 24,937 |
| 2023-12-28 | 134.53 | 134.95 | 133.90 | 133.95 | 127.31 | 29,018 |
| 2023-12-27 | 134.40 | 135.25 | 133.55 | 134.25 | 127.60 | 30,147 |
| 2023-12-22 | 135.35 | 135.35 | 133.70 | 133.88 | 127.24 | 641,562 |
| 2023-12-21 | 135.00 | 135.50 | 133.00 | 135.28 | 128.57 | 135,981 |
| 2023-12-20 | 134.78 | 135.65 | 133.65 | 133.70 | 127.08 | 190,704 |
| 2023-12-19 | 135.20 | 136.15 | 134.10 | 135.35 | 128.65 | 74,622 |
| 2023-12-18 | 135.00 | 136.25 | 134.05 | 135.25 | 128.55 | 200,930 |
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.