Thales historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	134.88	135.95	134.45	135.38	128.67	1,013,278
2023-12-14	138.80	138.80	134.50	134.95	128.26	111,289
2023-12-13	138.35	139.05	136.60	138.75	131.88	74,200
2023-12-12	136.00	138.25	135.25	137.08	130.28	134,660
2023-12-11	139.30	140.20	134.90	137.38	130.57	274,917
2023-12-08	135.55	139.30	135.55	139.23	132.33	69,598
2023-12-07	137.00	137.20	135.20	135.85	129.12	159,895
2023-12-06	135.93	137.60	134.55	136.23	129.48	66,786
2023-12-05	135.63	136.15	133.90	135.70	128.98	158,488
2023-12-04	138.53	140.00	136.57	136.78	129.24	129,168
2023-12-01	137.53	139.75	136.10	139.20	131.53	93,640
2023-11-30	138.53	139.50	135.00	137.48	129.90	225,720
2023-11-29	138.00	139.70	137.35	138.65	131.01	72,244
2023-11-28	137.25	138.60	136.25	138.18	130.56	59,307
2023-11-27	140.25	141.85	137.42	137.88	130.28	196,194
2023-11-24	140.73	141.95	139.70	140.78	133.02	104,515
2023-11-23	140.58	141.70	139.90	140.55	132.81	29,447
2023-11-22	140.53	142.10	139.50	140.78	133.02	854,759
2023-11-21	138.93	140.40	137.35	140.30	132.57	452,069
2023-11-20	138.63	139.45	137.50	138.48	130.85	109,027
2023-11-17	136.88	138.50	136.20	138.45	130.82	120,178
2023-11-16	136.53	138.60	136.40	137.28	129.71	126,909
2023-11-15	138.00	138.70	136.40	137.38	129.81	139,564
2023-11-14	140.73	141.95	137.80	137.85	130.25	92,174
2023-11-13	139.00	141.20	139.00	141.10	133.33	93,872
2023-11-10	137.45	139.50	137.10	138.60	130.96	101,338
2023-11-09	137.05	137.60	135.75	137.15	129.59	393,337
2023-11-08	136.45	138.00	135.15	137.58	129.99	137,518
2023-11-07	136.78	137.80	135.95	136.23	128.72	58,123
2023-11-06	134.53	137.55	134.30	137.10	129.55	300,727
2023-11-03	137.45	138.25	133.95	134.98	127.54	213,404
2023-11-02	138.45	139.70	136.95	137.73	130.14	250,542
2023-11-01	138.53	141.85	136.40	137.93	130.33	313,339
2023-10-31	138.93	141.85	134.75	139.50	131.81	859,515
2023-10-30	141.00	142.90	140.40	141.28	133.49	70,074
2023-10-27	140.53	143.35	140.40	141.18	133.40	101,538
2023-10-26	141.93	143.20	140.70	142.20	134.37	205,695
2023-10-25	141.88	142.90	140.60	142.38	134.53	847,014
2023-10-24	139.00	142.00	138.10	141.70	133.89	136,931
2023-10-23	138.25	140.15	137.15	139.05	131.39	289,187
2023-10-20	137.83	139.20	136.90	138.20	130.59	101,970
2023-10-19	141.53	141.65	137.05	141.65	133.85	337,585
2023-10-18	141.05	142.10	140.70	141.65	133.85	70,520
2023-10-17	142.53	144.05	141.50	142.08	134.25	121,028
2023-10-16	143.05	145.50	143.05	143.20	135.31	199,034
2023-10-13	142.88	145.60	142.65	144.28	136.33	488,312
2023-10-12	139.20	142.80	138.00	142.28	134.44	127,305
2023-10-11	135.68	139.00	134.70	138.93	131.27	111,556
2023-10-10	134.73	136.10	133.40	135.45	127.99	109,349
2023-10-09	129.53	134.30	127.30	134.13	126.74	141,146
2023-10-06	128.00	129.30	126.75	127.93	120.88	104,361
2023-10-05	128.58	128.90	126.65	128.08	121.02	200,220
2023-10-04	130.90	130.90	128.57	128.63	121.54	103,258
2023-10-03	132.30	132.30	130.40	131.28	124.04	120,929
2023-10-02	133.30	134.65	131.70	131.93	124.66	77,801
2023-09-29	133.53	134.50	131.80	133.05	125.72	82,376
2023-09-28	132.60	133.61	132.60	133.43	126.07	65,287
2023-09-27	132.73	133.21	132.00	132.80	125.48	74,541
2023-09-26	132.53	133.15	130.95	132.73	125.41	71,298
2023-09-25	133.00	133.65	132.00	132.60	125.29	57,511

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.