Thales historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	136.88	138.25	136.32	136.85	127.24	102,552
2023-03-30	137.53	137.70	136.00	136.58	126.99	97,075
2023-03-29	136.93	137.36	136.10	136.93	127.31	92,849
2023-03-28	136.68	137.00	135.45	136.83	127.22	76,120
2023-03-27	136.20	137.65	135.60	137.08	127.45	68,516
2023-03-24	136.00	136.05	134.25	135.03	125.54	71,174
2023-03-23	135.00	137.05	134.80	136.45	126.87	94,849
2023-03-22	133.88	135.60	133.60	135.38	125.87	70,368
2023-03-21	132.53	135.30	132.40	134.05	124.64	473,807
2023-03-20	131.53	132.28	128.15	131.85	122.59	113,419
2023-03-17	129.68	130.90	127.49	127.58	118.62	360,992
2023-03-16	127.53	129.25	126.45	129.05	119.99	115,004
2023-03-15	130.53	132.50	127.40	130.70	121.52	162,052
2023-03-14	127.65	133.00	127.65	132.38	123.08	104,573
2023-03-13	131.40	132.80	126.50	127.23	118.29	182,302
2023-03-10	130.68	132.55	130.55	132.05	122.78	1,394,535
2023-03-09	127.84	131.85	127.84	131.78	122.52	275,494
2023-03-08	132.80	132.80	126.70	127.75	118.78	334,220
2023-03-07	131.93	133.80	131.90	132.73	123.41	189,039
2023-03-06	133.00	133.55	131.40	132.10	122.82	60,616
2023-03-03	133.53	134.05	132.45	132.78	123.45	90,513
2023-03-02	133.53	134.10	132.75	133.60	124.22	533,661
2023-03-01	134.20	134.60	132.35	133.58	124.20	113,509
2023-02-28	133.50	133.50	131.65	132.38	123.08	121,929
2023-02-27	135.00	135.50	133.20	133.78	124.38	112,932
2023-02-24	131.85	134.25	131.85	134.03	124.61	129,693
2023-02-23	131.05	132.10	129.60	131.70	122.45	86,127
2023-02-22	131.78	133.55	130.70	132.20	122.92	162,295
2023-02-21	129.53	132.55	129.10	132.18	122.89	176,533
2023-02-20	129.05	130.80	129.05	129.18	120.10	141,675
2023-02-17	128.53	130.00	128.20	129.80	120.69	111,738
2023-02-16	128.05	129.20	127.33	128.53	119.50	101,194
2023-02-15	127.58	129.10	126.70	128.58	119.55	188,945
2023-02-14	125.58	129.05	124.80	127.80	118.83	149,837
2023-02-13	123.00	127.05	122.45	125.28	116.48	148,037
2023-02-10	119.90	123.15	119.90	121.85	113.29	194,547
2023-02-09	119.00	120.30	118.80	119.38	110.99	126,706
2023-02-08	117.25	118.80	117.25	118.60	110.27	518,131
2023-02-07	118.10	119.10	116.75	117.08	108.85	231,855
2023-02-06	119.40	119.40	118.05	119.03	110.67	106,203
2023-02-03	119.20	119.20	117.45	118.98	110.62	167,427
2023-02-02	121.00	121.70	118.05	118.28	109.97	686,757
2023-02-01	122.00	122.90	120.65	122.33	113.74	150,076
2023-01-31	120.78	122.10	119.50	121.45	112.92	1,392,430
2023-01-30	121.53	123.80	120.95	123.25	114.60	118,037
2023-01-27	123.00	123.05	120.95	121.53	112.99	172,942
2023-01-26	121.95	124.35	121.95	122.88	114.25	403,842
2023-01-25	123.53	124.85	120.80	121.40	112.88	183,618
2023-01-24	121.53	123.28	120.90	123.28	114.62	234,590
2023-01-23	121.53	122.58	120.60	121.55	113.02	304,369
2023-01-20	118.00	120.85	117.95	120.40	111.95	225,123
2023-01-19	117.00	118.85	116.10	118.43	110.11	761,537
2023-01-18	117.10	118.05	115.95	116.25	108.09	253,782
2023-01-17	116.15	117.75	115.85	116.78	108.58	85,513
2023-01-16	112.94	116.60	112.94	116.08	107.92	405,082
2023-01-13	113.78	113.97	112.65	112.80	104.88	216,242
2023-01-12	113.00	115.25	113.00	113.93	105.93	195,804
2023-01-11	115.00	116.25	112.50	113.28	105.32	137,774
2023-01-10	115.00	115.95	113.10	115.73	107.60	502,446
2023-01-09	115.40	115.55	113.35	114.63	106.58	126,016

← NewerPage 16 of 22 · 1,262 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.