Thales historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	235.85	237.30	233.00	235.30	231.13	40,317
2025-08-14	231.60	237.60	231.60	236.65	232.46	22,867
2025-08-13	232.00	234.90	231.60	231.65	227.55	41,769
2025-08-12	228.30	231.30	228.30	231.10	227.01	16,015
2025-08-11	226.10	228.80	211.00	227.90	223.86	40,921
2025-08-08	231.15	235.10	228.80	229.55	225.48	86,285
2025-08-07	237.05	237.20	229.00	231.30	227.20	10,357
2025-08-06	237.05	238.50	235.00	237.65	233.44	9,177
2025-08-05	236.50	239.40	235.50	237.10	232.90	128,427
2025-08-04	236.00	239.20	235.30	235.75	231.57	9,172
2025-08-01	235.05	236.00	232.20	235.00	230.84	39,172
2025-07-31	235.50	239.00	235.50	235.85	231.67	66,338
2025-07-30	236.50	236.80	233.80	235.00	230.84	28,199
2025-07-29	230.80	235.90	230.80	235.75	231.57	15,700
2025-07-28	238.10	238.10	228.70	228.95	224.90	61,258
2025-07-25	238.20	241.60	237.00	240.15	235.90	4,174
2025-07-24	238.00	242.00	236.90	237.95	233.74	44,452
2025-07-23	251.05	254.80	232.90	236.35	232.16	6,895
2025-07-22	245.05	246.60	241.10	244.05	239.73	7,419
2025-07-21	249.00	249.00	245.50	246.70	242.33	54,106
2025-07-18	248.90	251.60	247.20	251.10	246.65	10,736
2025-07-17	247.05	248.80	245.40	248.25	243.85	14,506
2025-07-16	248.40	249.70	245.50	246.05	241.69	10,027
2025-07-15	255.20	255.20	246.60	248.25	243.85	4,482
2025-07-14	252.50	256.40	251.50	254.65	250.14	3,785
2025-07-11	247.10	252.50	247.10	251.45	247.00	6,133
2025-07-10	247.05	248.80	245.00	245.95	241.59	5,540
2025-07-09	247.45	249.40	244.30	246.95	242.58	8,827
2025-07-08	247.25	248.50	245.00	246.00	241.64	11,763
2025-07-07	244.00	248.40	243.90	247.75	243.36	34,673
2025-07-04	242.00	245.60	241.80	244.55	240.22	65,158
2025-07-03	241.05	243.60	239.20	243.60	239.29	98,060
2025-07-02	237.05	238.80	234.20	237.90	233.69	3,777
2025-07-01	248.90	248.90	236.30	237.35	233.15	10,707
2025-06-30	247.70	251.10	247.70	249.55	245.13	63,176
2025-06-27	249.30	249.30	244.70	245.60	241.25	78,041
2025-06-26	241.45	250.20	240.60	249.60	245.18	97,284
2025-06-25	237.60	243.40	237.60	242.15	237.86	29,354
2025-06-24	241.05	245.30	236.70	238.35	234.13	9,521
2025-06-23	249.65	250.90	242.40	245.55	241.20	96,641
2025-06-20	246.80	249.40	245.30	247.65	243.26	3,837
2025-06-19	248.00	250.20	245.40	246.45	242.09	6,997
2025-06-18	248.00	250.00	246.90	248.10	243.71	16,852
2025-06-17	248.80	248.80	243.70	247.85	243.46	109,245
2025-06-16	252.30	253.60	248.70	250.65	246.21	144,445
2025-06-13	250.40	256.50	248.50	250.90	246.46	155,578
2025-06-12	250.00	252.10	244.60	249.80	245.38	46,874
2025-06-11	247.45	252.20	246.90	248.80	244.39	95,617
2025-06-10	258.10	258.10	249.40	249.75	245.33	6,231
2025-06-09	261.50	261.50	256.50	258.00	253.43	17,451
2025-06-06	274.00	274.00	260.40	261.50	256.87	6,408
2025-06-05	269.85	276.80	266.10	273.35	268.51	3,343
2025-06-04	273.60	273.60	264.30	267.45	262.71	15,641
2025-06-03	271.15	273.40	266.50	270.70	265.91	10,816
2025-06-02	273.05	276.30	264.10	269.45	264.68	24,240
2025-05-30	266.20	270.00	264.00	266.05	261.34	15,823
2025-05-29	274.20	274.20	265.80	267.65	262.91	13,466
2025-05-28	270.10	275.20	269.50	272.65	267.82	54,130
2025-05-27	263.05	267.40	261.40	267.05	262.32	27,572
2025-05-23	259.45	265.00	250.90	256.75	252.20	7,720

← NewerPage 6 of 22 · 1,268 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.