Thales historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	133.80	133.80	132.10	133.03	125.70	138,497
2023-09-21	135.58	136.48	134.35	134.63	127.21	131,025
2023-09-20	138.00	138.35	136.30	137.43	129.85	178,768
2023-09-19	138.50	139.90	138.50	139.45	131.77	157,287
2023-09-18	139.45	139.45	138.59	138.65	131.01	32,837
2023-09-15	139.00	140.75	139.00	139.73	132.03	151,507
2023-09-14	139.25	139.50	137.45	138.45	130.82	485,453
2023-09-13	140.00	140.60	138.55	140.03	132.31	126,293
2023-09-12	139.83	139.85	139.00	139.58	131.88	124,499
2023-09-11	138.68	140.80	138.55	139.33	131.65	115,510
2023-09-08	137.53	139.20	137.48	138.85	131.20	88,517
2023-09-07	136.15	137.30	136.15	136.98	129.43	103,386
2023-09-06	137.25	137.25	135.65	136.80	129.26	202,311
2023-09-05	136.20	137.95	136.20	137.48	129.90	158,398
2023-09-04	137.45	138.75	136.45	136.60	129.07	50,231
2023-09-01	135.53	136.25	134.50	135.25	127.80	155,850
2023-08-31	134.80	134.80	134.80	134.80	127.37	64,346
2023-08-30	134.55	134.55	133.55	134.15	126.76	42,553
2023-08-29	134.00	135.50	133.60	133.80	126.43	95,944
2023-08-25	132.00	133.70	131.88	132.60	125.29	46,259
2023-08-24	133.00	133.90	132.60	132.68	125.36	70,350
2023-08-23	131.53	132.71	131.30	132.20	124.92	70,245
2023-08-22	131.53	131.80	130.95	131.05	123.83	55,179
2023-08-21	129.40	131.80	129.40	130.85	123.64	149,740
2023-08-18	128.83	129.65	128.35	129.63	122.48	84,400
2023-08-17	130.53	131.30	128.85	129.03	121.92	132,636
2023-08-16	131.53	132.05	130.95	131.08	123.85	478,629
2023-08-15	133.53	133.60	131.90	132.23	124.94	122,983
2023-08-14	135.60	135.60	133.29	133.63	126.26	123,873
2023-08-11	136.88	136.90	135.45	135.63	128.15	69,004
2023-08-10	138.30	138.30	136.00	136.43	128.91	175,800
2023-08-09	137.83	139.00	137.78	137.95	130.35	607,612
2023-08-08	136.45	137.45	135.95	137.15	129.59	76,357
2023-08-07	135.53	136.45	134.75	136.13	128.62	113,930
2023-08-04	134.53	134.95	133.80	134.50	127.09	81,476
2023-08-03	134.95	134.95	132.10	133.58	126.22	238,444
2023-08-02	136.00	137.05	135.05	135.65	128.18	294,696
2023-08-01	136.35	138.45	135.35	136.30	128.79	290,882
2023-07-31	134.25	136.60	133.95	136.60	129.07	91,357
2023-07-28	134.53	136.70	133.35	134.70	127.28	63,131
2023-07-27	132.93	134.40	132.00	133.88	126.50	134,571
2023-07-26	132.30	133.50	130.45	131.08	123.85	307,509
2023-07-25	132.25	132.25	128.80	131.85	124.59	247,789
2023-07-24	133.45	133.65	130.95	132.93	125.60	341,253
2023-07-21	139.00	139.60	133.10	134.13	126.74	277,002
2023-07-20	138.88	140.24	138.19	139.75	132.05	79,428
2023-07-19	138.53	139.25	138.15	138.75	131.11	44,408
2023-07-18	138.53	139.05	137.55	138.65	131.01	706,546
2023-07-17	138.10	138.50	137.15	137.90	130.30	32,943
2023-07-14	138.83	139.50	137.37	137.78	130.18	57,548
2023-07-13	137.73	139.25	136.70	138.93	131.27	109,062
2023-07-12	134.53	138.40	134.00	137.50	129.92	289,604
2023-07-11	132.53	134.45	132.20	132.90	125.58	101,297
2023-07-10	131.53	132.55	130.30	131.70	124.44	103,752
2023-07-07	131.53	132.50	129.60	132.28	124.99	120,740
2023-07-06	135.10	135.65	131.35	131.93	124.66	192,301
2023-07-05	134.58	136.40	134.50	135.65	128.18	86,572
2023-07-04	136.53	136.70	134.53	134.78	127.35	81,430
2023-07-03	137.53	138.30	136.40	136.53	129.00	133,139
2023-06-30	135.88	137.55	135.45	137.38	129.81	154,551

← NewerPage 14 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.