Thales historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	129.68	131.20	128.00	128.73	116.99	360,033
2022-04-14	126.00	129.05	125.95	128.68	116.95	589,460
2022-04-13	125.00	127.90	125.00	125.68	114.22	384,096
2022-04-12	122.20	125.15	122.20	124.75	113.38	436,843
2022-04-11	118.55	124.25	118.55	122.58	111.40	249,049
2022-04-08	118.10	120.45	118.10	119.88	108.95	218,104
2022-04-07	117.45	118.00	116.40	117.55	106.83	839,669
2022-04-06	116.65	119.15	116.65	117.33	106.63	332,225
2022-04-05	116.20	119.90	115.00	116.53	105.90	837,025
2022-04-04	115.00	116.85	113.15	116.85	106.20	208,808
2022-04-01	113.60	113.60	111.90	112.50	102.25	153,717
2022-03-31	114.35	114.85	113.40	114.63	104.18	146,571
2022-03-30	112.05	114.25	111.45	114.03	103.63	177,628
2022-03-29	117.00	119.65	110.00	111.58	101.40	444,437
2022-03-28	120.00	122.95	117.00	118.18	107.40	203,693
2022-03-25	119.88	120.50	118.10	120.20	109.24	227,386
2022-03-24	116.78	119.90	115.90	117.60	106.88	396,635
2022-03-23	115.73	117.55	115.40	116.33	105.72	183,728
2022-03-22	116.00	116.05	114.25	114.85	104.38	357,160
2022-03-21	112.58	115.95	112.30	115.03	104.54	1,077,292
2022-03-18	112.00	113.05	110.90	111.95	101.75	564,755
2022-03-17	109.53	113.05	109.45	111.83	101.63	319,873
2022-03-16	110.00	113.50	109.20	109.73	99.723	740,558
2022-03-15	107.50	111.65	107.50	111.15	101.02	215,821
2022-03-14	113.70	113.70	108.70	109.43	99.450	298,593
2022-03-11	113.00	114.90	110.55	111.83	101.63	372,165
2022-03-10	110.00	112.90	108.95	111.90	101.70	290,167
2022-03-09	116.78	118.60	109.20	110.98	100.86	488,940
2022-03-08	116.00	119.90	114.95	115.23	104.72	424,435
2022-03-07	109.00	116.35	107.70	114.70	104.24	426,165
2022-03-04	108.78	109.55	105.85	107.43	97.633	406,520
2022-03-03	107.00	110.10	105.40	107.50	97.701	701,894
2022-03-02	109.65	109.65	100.60	102.80	93.429	333,062
2022-03-01	103.95	111.10	103.95	107.93	98.087	544,265
2022-02-28	100.70	106.60	100.70	103.18	93.770	543,949
2022-02-25	89.810	93.040	89.260	91.560	83.214	531,216
2022-02-24	83.490	88.940	82.000	88.650	80.569	829,770
2022-02-23	83.410	84.580	83.400	84.240	76.561	132,322
2022-02-22	82.750	83.940	81.940	83.310	75.716	86,837
2022-02-21	85.010	85.560	82.960	83.060	75.489	323,968
2022-02-18	84.500	85.560	84.000	84.200	76.525	220,467
2022-02-17	84.630	85.020	83.780	84.310	76.625	138,107
2022-02-16	85.010	86.200	84.460	84.790	77.061	335,161
2022-02-15	82.980	84.280	82.400	84.010	76.352	118,299
2022-02-14	84.000	84.280	82.240	83.020	75.452	129,272
2022-02-11	84.400	84.500	83.320	84.200	76.525	248,390
2022-02-10	83.240	84.220	83.240	83.770	76.134	97,309
2022-02-09	80.770	81.960	80.620	81.830	74.371	55,623
2022-02-08	79.490	80.860	79.140	80.670	73.317	192,286
2022-02-07	79.010	79.460	77.860	78.890	71.699	105,394
2022-02-04	79.940	79.940	77.580	78.280	71.144	142,630
2022-02-03	81.200	81.376	80.000	80.180	72.871	177,957
2022-02-02	82.880	83.060	78.720	80.150	72.844	221,138
2022-02-01	81.520	82.860	81.520	82.750	75.207	164,153
2022-01-31	82.000	82.400	80.700	81.230	73.826	82,568
2022-01-28	82.480	82.480	80.960	81.720	74.271	109,255
2022-01-27	82.690	83.300	82.000	82.390	74.880	60,974
2022-01-26	81.840	84.080	81.840	83.090	75.516	152,871
2022-01-25	80.340	81.820	80.340	81.480	74.053	276,569
2022-01-24	81.490	82.320	80.380	80.680	73.326	1,095,995

← NewerPage 20 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.