Thales historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	113.70	115.95	113.70	115.83	107.69	159,280
2023-01-05	114.00	115.55	113.49	113.78	105.79	84,971
2023-01-04	116.20	116.70	113.90	114.28	106.25	221,198
2023-01-03	118.53	119.15	116.03	116.83	108.62	150,978
2022-12-30	119.30	119.30	118.50	119.05	110.69	62,074
2022-12-29	118.40	119.55	117.60	119.35	110.97	54,822
2022-12-28	118.38	120.00	118.38	118.83	110.48	65,933
2022-12-23	120.50	120.50	117.25	117.63	109.37	68,119
2022-12-22	121.73	122.40	120.50	120.70	112.22	87,929
2022-12-21	119.40	121.31	118.30	121.15	112.64	546,882
2022-12-20	118.63	119.60	117.30	119.35	110.97	43,275
2022-12-19	119.00	120.00	119.00	119.50	111.11	141,162
2022-12-16	119.88	120.30	117.20	119.13	110.76	177,876
2022-12-15	120.20	121.00	118.85	119.70	111.30	138,600
2022-12-14	118.35	120.85	117.60	119.38	110.99	123,085
2022-12-13	121.95	121.95	116.40	118.28	109.97	377,948
2022-12-12	120.20	123.10	119.45	121.40	112.88	80,554
2022-12-09	122.00	122.90	119.60	120.20	111.76	583,790
2022-12-08	120.20	123.40	120.20	122.43	113.83	169,960
2022-12-07	123.15	123.15	119.90	120.98	112.48	120,222
2022-12-06	121.40	123.65	121.40	123.23	114.57	99,765
2022-12-05	122.35	122.55	120.50	122.05	112.83	41,309
2022-12-02	121.20	122.65	121.20	121.83	112.62	155,343
2022-12-01	119.10	122.30	117.85	122.28	113.04	170,944
2022-11-30	122.15	122.60	121.30	121.78	112.58	395,569
2022-11-29	121.00	122.55	120.65	121.88	112.67	33,509
2022-11-28	122.75	122.75	121.40	122.23	112.99	100,582
2022-11-25	121.93	122.90	121.25	122.88	113.59	52,923
2022-11-24	121.68	122.25	120.70	121.73	112.53	67,721
2022-11-23	120.83	122.95	120.75	121.43	112.25	99,766
2022-11-22	118.95	121.50	118.95	120.93	111.79	97,579
2022-11-21	117.68	119.40	116.75	118.88	109.89	227,426
2022-11-18	118.35	118.35	115.15	116.93	108.09	195,140
2022-11-17	119.10	119.10	116.20	117.50	108.62	76,757
2022-11-16	118.53	121.60	118.05	119.28	110.26	183,063
2022-11-15	114.53	117.75	112.50	116.23	107.44	272,666
2022-11-14	114.78	116.65	111.50	112.88	104.35	280,903
2022-11-11	121.75	121.75	112.25	112.88	104.35	360,339
2022-11-10	125.00	127.10	122.20	122.68	113.41	287,307
2022-11-09	124.78	126.64	124.50	125.43	115.95	89,344
2022-11-08	124.10	125.10	123.78	124.60	115.19	73,482
2022-11-07	124.53	128.75	122.05	124.38	114.98	364,689
2022-11-04	128.35	128.35	125.00	125.55	116.06	396,813
2022-11-03	128.53	129.10	127.35	128.55	118.84	377,575
2022-11-02	128.30	129.10	127.45	128.78	119.05	288,926
2022-11-01	129.00	129.45	126.95	128.10	118.42	217,478
2022-10-31	127.70	129.00	127.70	128.73	119.00	85,171
2022-10-28	126.93	129.40	126.19	128.83	119.09	86,191
2022-10-27	126.40	128.10	124.85	126.98	117.38	199,170
2022-10-26	122.53	126.25	122.25	125.60	116.11	334,589
2022-10-25	118.70	122.20	118.70	121.65	112.46	157,791
2022-10-24	118.00	119.60	117.35	119.15	110.15	380,108
2022-10-21	117.00	118.75	116.50	117.93	109.02	187,335
2022-10-20	115.80	118.30	115.80	117.78	108.88	513,108
2022-10-19	114.53	116.60	114.45	115.93	107.17	406,723
2022-10-18	113.05	115.10	112.10	114.53	105.87	120,326
2022-10-17	112.00	114.05	110.00	113.48	104.90	386,029
2022-10-14	113.45	114.20	109.80	110.88	102.50	212,211
2022-10-13	111.93	113.27	109.30	112.65	104.14	369,193
2022-10-12	112.78	113.15	110.25	111.13	102.73	179,805

← NewerPage 17 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.