Thales historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	112.53	113.65	111.90	112.50	104.00	251,065
2022-10-10	114.00	114.50	112.60	113.90	105.30	627,653
2022-10-07	112.88	114.25	112.35	112.58	104.07	182,657
2022-10-06	113.34	117.20	113.34	113.43	104.86	367,123
2022-10-05	113.20	115.50	113.20	114.60	105.94	115,474
2022-10-04	113.25	114.65	112.75	113.80	105.20	235,081
2022-10-03	112.00	114.11	111.15	113.48	104.90	95,238
2022-09-30	114.75	114.75	110.70	112.70	104.19	198,288
2022-09-29	110.93	113.85	110.85	113.28	104.72	150,602
2022-09-28	109.00	110.65	108.20	110.55	102.20	215,088
2022-09-27	112.20	112.70	109.20	111.35	102.94	785,652
2022-09-26	109.05	112.65	109.05	112.53	104.02	93,479
2022-09-23	115.00	116.45	109.10	110.18	101.85	180,559
2022-09-22	117.63	117.85	115.90	116.03	107.26	264,570
2022-09-21	115.00	119.95	114.15	117.78	108.88	131,407
2022-09-20	114.00	115.25	111.95	113.03	104.49	146,197
2022-09-16	115.00	115.00	113.10	113.28	104.72	594,710
2022-09-15	118.00	118.20	114.80	115.48	106.75	116,718
2022-09-14	119.53	119.68	115.85	117.23	108.37	111,886
2022-09-13	118.63	120.45	118.40	119.63	110.59	63,863
2022-09-12	117.15	119.80	116.45	118.83	109.85	109,443
2022-09-09	118.53	119.15	116.40	116.73	107.91	129,239
2022-09-08	119.68	121.85	118.25	119.05	110.06	84,849
2022-09-07	122.35	123.15	121.15	121.33	112.16	71,351
2022-09-06	123.30	123.30	121.75	123.15	113.85	46,810
2022-09-05	119.55	123.65	119.55	122.98	113.68	106,043
2022-09-02	117.63	120.20	117.45	119.78	110.73	202,701
2022-09-01	119.00	119.80	116.70	117.13	108.28	158,757
2022-08-31	120.25	121.60	118.38	120.60	111.49	130,511
2022-08-30	121.63	122.50	121.00	121.95	112.74	59,185
2022-08-26	124.40	125.85	123.89	124.05	114.68	405,372
2022-08-25	124.40	125.80	124.20	124.78	115.35	143,822
2022-08-24	124.83	126.60	123.69	124.00	114.63	40,144
2022-08-23	124.05	125.35	124.05	124.38	114.98	30,355
2022-08-22	125.00	125.55	123.34	125.15	115.70	328,408
2022-08-19	124.58	125.95	123.95	125.03	115.58	382,092
2022-08-18	125.15	125.60	123.50	124.38	114.98	660,420
2022-08-17	124.35	126.25	123.90	125.55	116.06	83,937
2022-08-16	121.00	125.46	121.00	125.05	115.60	177,081
2022-08-15	121.20	121.80	120.65	121.08	111.93	111,214
2022-08-12	122.40	123.35	120.55	121.13	111.97	85,056
2022-08-11	124.00	124.20	122.15	123.40	114.08	45,305
2022-08-10	124.15	126.05	122.80	122.88	113.59	59,937
2022-08-09	123.68	124.80	122.40	124.33	114.93	94,510
2022-08-08	122.85	124.75	122.85	123.05	113.75	83,689
2022-08-05	123.53	124.05	122.35	123.83	114.47	75,773
2022-08-04	125.73	125.73	122.00	124.05	114.68	117,313
2022-08-03	126.53	127.60	124.90	125.20	115.74	118,952
2022-08-02	125.00	128.55	124.15	125.93	116.41	89,039
2022-08-01	121.53	126.15	121.25	125.23	115.76	181,565
2022-07-29	124.05	124.95	119.90	121.63	112.44	177,481
2022-07-28	123.00	124.05	121.45	123.58	114.24	138,548
2022-07-27	122.00	122.35	119.20	122.08	112.85	135,098
2022-07-26	119.00	121.95	118.75	120.78	111.65	741,159
2022-07-25	119.53	120.15	116.35	118.75	109.78	201,151
2022-07-22	122.00	122.15	119.30	119.90	110.84	188,905
2022-07-21	122.55	122.55	119.65	121.08	111.93	490,436
2022-07-20	123.88	125.20	122.00	122.23	112.99	144,869
2022-07-19	124.00	124.70	122.35	124.28	114.89	87,354
2022-07-18	123.00	123.85	121.65	123.03	113.73	255,063

← NewerPage 18 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.