Thales historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	120.05	122.85	120.05	122.48	113.22	112,932
2022-07-14	121.53	122.20	119.20	120.15	111.07	135,301
2022-07-13	122.65	122.65	119.05	121.35	112.18	94,679
2022-07-12	121.35	125.60	120.55	123.63	114.29	183,902
2022-07-11	120.60	120.60	118.65	120.10	111.03	57,105
2022-07-08	118.58	121.60	118.00	119.38	110.36	146,206
2022-07-07	116.53	118.50	116.05	118.23	109.29	170,765
2022-07-06	112.10	116.10	111.95	116.00	107.24	248,976
2022-07-05	118.10	118.30	110.15	111.38	102.96	223,754
2022-07-04	120.45	120.80	117.95	118.20	109.27	684,145
2022-07-01	118.20	121.80	116.40	119.58	110.54	155,038
2022-06-30	115.85	118.40	115.85	116.35	107.56	173,876
2022-06-29	116.00	117.25	115.45	116.13	107.35	279,530
2022-06-28	115.53	117.75	115.00	116.98	108.14	222,999
2022-06-27	113.83	115.15	112.95	114.75	106.08	304,094
2022-06-24	113.80	113.80	111.36	113.33	104.76	87,530
2022-06-23	112.68	113.95	111.35	111.40	102.98	264,702
2022-06-22	114.95	114.95	112.50	113.05	104.51	73,355
2022-06-21	115.25	118.45	115.25	116.08	107.31	164,713
2022-06-20	112.58	115.50	112.30	115.03	106.34	181,143
2022-06-17	112.00	113.90	110.40	111.90	103.45	1,138,747
2022-06-16	114.65	114.65	112.45	112.60	104.09	703,691
2022-06-15	113.55	115.70	113.55	113.93	105.32	190,035
2022-06-14	114.63	116.20	113.05	113.68	105.09	412,939
2022-06-13	111.80	117.80	111.80	114.03	105.41	270,234
2022-06-10	112.93	113.70	111.40	111.73	103.28	1,183,385
2022-06-09	114.30	114.30	112.65	113.13	104.58	164,109
2022-06-08	114.05	115.80	113.25	114.28	105.64	165,600
2022-06-07	116.25	116.25	114.70	115.78	107.03	132,997
2022-06-06	114.35	115.90	114.35	115.23	106.52	550,598
2022-06-01	113.45	115.90	113.45	114.68	106.01	131,874
2022-05-31	115.53	117.30	113.60	114.03	105.41	231,313
2022-05-30	118.83	119.35	116.10	116.38	107.58	156,312
2022-05-27	117.20	119.40	117.05	117.63	108.74	86,947
2022-05-26	115.15	117.45	115.15	117.03	108.18	640,174
2022-05-25	116.05	117.90	115.60	116.03	107.26	413,504
2022-05-24	114.53	117.25	114.50	115.90	107.14	888,948
2022-05-23	116.45	117.35	114.55	115.45	106.73	563,831
2022-05-20	114.00	115.10	113.00	113.98	105.36	92,249
2022-05-19	114.00	115.15	112.50	112.98	104.44	107,587
2022-05-18	115.45	116.00	114.10	114.33	105.69	58,687
2022-05-17	114.00	115.60	113.40	114.90	106.22	153,570
2022-05-16	113.40	116.95	113.40	116.10	105.52	407,182
2022-05-13	114.00	115.35	112.90	113.58	103.22	645,637
2022-05-12	116.55	116.55	114.05	114.05	103.65	137,036
2022-05-11	117.83	118.18	116.50	117.43	106.72	127,635
2022-05-10	118.40	118.65	114.95	116.98	106.31	359,675
2022-05-09	120.78	122.85	118.05	118.08	107.31	163,446
2022-05-06	122.63	125.30	120.95	121.43	110.36	184,657
2022-05-05	125.00	125.45	121.60	122.03	110.90	259,325
2022-05-04	124.83	127.80	122.80	123.15	111.92	163,411
2022-05-03	121.00	125.45	120.95	124.93	113.54	1,235,749
2022-04-29	121.45	122.95	120.25	121.98	110.86	2,028,714
2022-04-28	120.53	122.95	119.05	121.48	110.40	128,495
2022-04-27	124.55	124.55	120.60	122.63	111.45	546,678
2022-04-26	124.00	124.65	122.30	123.65	112.38	598,301
2022-04-25	122.10	124.15	122.10	123.45	112.20	298,741
2022-04-22	125.50	125.50	124.00	124.25	112.92	237,443
2022-04-21	125.05	127.40	122.85	124.93	113.54	869,936
2022-04-20	128.70	128.70	126.55	127.83	116.17	464,661

← NewerPage 19 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.