Thales historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	135.88	137.55	135.45	137.38	129.81	154,551
2023-06-29	133.88	135.45	133.50	135.38	127.92	73,864
2023-06-28	132.53	134.15	132.45	133.93	126.55	90,125
2023-06-27	130.53	131.90	129.15	131.85	124.59	94,995
2023-06-26	134.53	134.70	129.46	131.05	123.83	79,760
2023-06-23	134.83	135.05	133.25	134.38	126.97	115,864
2023-06-22	135.53	135.95	133.45	135.03	127.59	132,940
2023-06-21	136.00	136.33	134.80	136.13	128.62	144,505
2023-06-20	134.30	136.30	133.50	135.68	128.20	103,321
2023-06-19	135.53	136.80	133.80	133.98	126.59	359,528
2023-06-16	132.58	136.00	132.45	135.78	128.29	222,132
2023-06-15	131.58	132.75	131.20	132.48	125.18	57,854
2023-06-14	133.58	133.75	131.80	131.88	124.61	66,932
2023-06-13	132.25	133.45	131.80	133.13	125.79	92,771
2023-06-12	131.53	132.70	131.25	131.68	124.42	77,989
2023-06-09	129.78	131.00	129.50	130.28	123.10	91,578
2023-06-08	129.53	129.60	126.55	129.58	122.44	1,088,968
2023-06-07	131.55	131.55	128.25	128.85	121.75	170,299
2023-06-06	132.00	132.40	130.85	131.65	124.40	63,452
2023-06-05	133.53	133.90	131.85	132.05	124.77	105,961
2023-06-02	132.88	133.40	131.85	132.83	125.51	135,472
2023-06-01	131.00	133.00	130.90	132.65	125.34	80,802
2023-05-31	130.63	133.00	130.23	130.53	123.33	242,776
2023-05-30	134.45	134.45	131.85	132.30	125.01	50,879
2023-05-26	133.68	134.20	132.25	133.80	126.43	73,213
2023-05-25	134.00	134.00	132.70	133.10	125.77	227,650
2023-05-24	133.90	133.90	131.40	133.58	126.22	88,969
2023-05-23	137.68	138.05	133.90	134.50	127.09	101,347
2023-05-22	140.00	140.55	139.50	140.00	130.17	73,677
2023-05-19	140.30	140.55	139.10	139.23	129.45	56,096
2023-05-18	141.45	142.10	140.00	140.15	130.31	36,617
2023-05-17	139.45	140.45	139.35	140.20	130.36	34,690
2023-05-16	139.00	139.95	138.50	139.40	129.61	73,323
2023-05-15	138.31	140.30	138.31	139.13	129.36	831,285
2023-05-12	136.53	138.53	136.10	138.25	128.54	1,056,121
2023-05-11	137.00	138.55	135.05	135.95	126.40	242,667
2023-05-10	138.35	139.05	137.40	137.83	128.15	41,465
2023-05-09	137.10	138.30	136.45	138.28	128.57	77,536
2023-05-05	137.53	139.00	131.50	136.13	126.57	370,692
2023-05-04	139.53	140.00	136.72	137.23	127.59	113,238
2023-05-03	138.30	140.15	138.30	139.80	129.98	63,406
2023-05-02	139.10	139.55	137.75	138.53	128.80	61,044
2023-04-28	138.73	139.55	137.70	138.38	128.66	108,497
2023-04-27	137.20	139.30	137.20	138.35	128.64	330,548
2023-04-26	140.50	140.50	136.85	137.25	127.61	423,244
2023-04-25	141.15	141.15	139.80	140.48	130.61	58,029
2023-04-24	141.63	142.20	140.30	141.18	131.26	105,661
2023-04-21	143.00	144.20	140.00	142.13	132.15	1,689,949
2023-04-20	142.00	142.95	141.25	142.88	132.84	204,692
2023-04-19	141.20	142.25	140.90	141.20	131.29	443,642
2023-04-18	141.93	142.20	140.85	140.85	130.96	1,014,964
2023-04-17	140.75	141.85	140.75	141.63	131.68	536,701
2023-04-14	140.73	141.80	139.95	140.48	130.61	152,884
2023-04-13	141.00	142.10	140.25	141.13	131.22	61,242
2023-04-12	140.30	141.70	139.55	140.73	130.84	131,353
2023-04-11	142.00	142.10	139.25	140.78	130.89	207,377
2023-04-06	137.60	140.80	137.60	140.50	130.63	117,589
2023-04-05	137.53	138.10	135.80	137.03	127.40	99,960
2023-04-04	136.93	138.05	135.95	137.08	127.45	158,254
2023-04-03	137.10	137.10	135.45	136.13	126.57	437,473

← NewerPage 15 of 22 · 1,269 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.