Thales historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	83.010	83.635	81.820	82.120	74.634	157,617
2022-01-20	84.000	84.000	83.217	83.430	75.825	92,500
2022-01-19	83.600	84.020	83.100	83.350	75.752	399,966
2022-01-18	81.810	83.320	81.500	83.290	75.698	273,509
2022-01-17	81.010	82.300	80.700	81.820	74.362	228,895
2022-01-14	78.690	80.960	78.380	80.620	73.271	263,076
2022-01-13	78.210	78.700	78.080	78.510	71.353	264,664
2022-01-12	79.010	79.360	78.160	78.500	71.344	106,214
2022-01-11	79.010	79.060	77.720	78.700	71.526	342,396
2022-01-10	77.870	79.400	77.660	79.130	71.917	82,353
2022-01-07	77.430	77.880	76.980	77.470	70.408	134,912
2022-01-06	76.350	78.000	76.120	77.250	70.208	345,479
2022-01-05	77.510	77.580	76.846	77.220	70.181	275,643
2022-01-04	76.100	77.400	76.100	77.070	70.045	714,725
2021-12-31	75.080	75.080	74.797	74.880	68.054	6,338
2021-12-30	75.200	75.553	74.775	75.320	68.454	85,858
2021-12-29	75.550	75.800	74.960	75.120	68.272	36,296
2021-12-24	74.800	74.800	74.380	74.470	67.682	5,934
2021-12-23	74.300	75.160	74.300	74.780	67.963	161,138
2021-12-22	72.980	74.220	72.740	73.900	67.164	347,113
2021-12-21	72.100	73.063	71.560	72.600	65.982	1,959,846
2021-12-20	71.720	71.880	70.580	71.450	64.937	129,292
2021-12-17	71.840	73.220	71.840	72.610	65.991	972,028
2021-12-16	71.800	72.820	71.800	72.330	65.737	123,417
2021-12-15	71.700	72.040	70.900	70.910	64.446	175,668
2021-12-14	71.950	72.200	71.340	72.050	65.482	103,208
2021-12-13	73.010	73.380	71.600	71.690	65.155	68,517
2021-12-10	73.760	73.780	72.662	72.910	66.264	55,023
2021-12-09	74.500	74.560	73.560	73.720	67.000	53,818
2021-12-08	74.800	74.920	72.820	74.530	67.736	519,364
2021-12-07	75.100	75.100	74.200	74.580	67.782	188,084
2021-12-06	74.000	75.400	73.980	74.840	67.473	599,940
2021-12-03	73.050	75.080	72.700	73.130	65.931	144,081
2021-12-02	73.010	73.540	72.060	72.450	65.318	138,507
2021-12-01	72.360	73.780	72.360	72.870	65.697	217,276
2021-11-30	73.640	73.640	71.880	72.910	65.733	309,472
2021-11-29	74.460	75.180	73.680	74.020	66.733	132,440
2021-11-26	77.010	78.636	74.240	74.560	67.220	1,201,735
2021-11-25	78.880	79.060	77.800	78.530	70.799	58,996
2021-11-24	78.520	79.040	78.100	78.660	70.917	229,409
2021-11-23	77.490	79.080	77.340	78.670	70.926	81,966
2021-11-22	78.630	78.940	77.420	77.810	70.150	144,500
2021-11-19	80.580	80.920	77.900	78.450	70.727	133,699
2021-11-18	80.000	81.300	79.780	80.540	72.612	94,919
2021-11-17	81.090	81.280	79.799	80.000	72.125	47,988
2021-11-16	81.760	82.000	80.940	81.090	73.107	63,089
2021-11-15	81.410	82.514	81.120	81.680	73.639	79,548
2021-11-12	82.270	82.720	79.680	81.210	73.216	185,281
2021-11-11	83.300	83.300	81.620	82.320	74.216	73,261
2021-11-10	83.360	84.040	83.360	83.500	75.280	329,134
2021-11-09	83.010	83.780	82.860	83.490	75.271	395,055
2021-11-08	84.160	84.160	83.000	83.180	74.992	56,046
2021-11-05	82.480	84.300	82.160	84.170	75.884	81,498
2021-11-04	81.560	82.840	81.560	82.560	74.433	63,898
2021-11-03	80.500	81.280	80.340	81.180	73.189	699,077
2021-11-02	80.020	81.300	79.760	80.890	72.927	84,981
2021-11-01	79.890	81.100	79.740	79.850	71.989	437,149
2021-10-29	80.480	80.640	79.420	79.660	71.818	211,377
2021-10-28	81.010	81.320	79.880	80.580	72.648	58,399
2021-10-27	81.110	81.320	80.440	81.070	73.089	81,752

← NewerPage 21 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.