Thales historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 142.35 | 142.35 | 139.75 | 139.88 | 135.02 | 211,169 |
| 2024-11-26 | 141.90 | 143.35 | 141.90 | 142.83 | 137.87 | 346,445 |
| 2024-11-25 | 146.00 | 146.40 | 140.60 | 140.68 | 135.80 | 239,035 |
| 2024-11-22 | 148.00 | 148.15 | 141.25 | 147.08 | 141.97 | 119,497 |
| 2024-11-21 | 153.00 | 153.25 | 150.95 | 152.65 | 147.36 | 16,165 |
| 2024-11-20 | 153.95 | 153.95 | 150.75 | 152.10 | 146.83 | 211,414 |
| 2024-11-19 | 151.83 | 154.60 | 150.50 | 153.80 | 148.47 | 27,894 |
| 2024-11-18 | 152.15 | 152.45 | 150.95 | 151.35 | 146.10 | 19,425 |
| 2024-11-15 | 153.25 | 153.35 | 151.30 | 152.13 | 146.85 | 17,719 |
| 2024-11-14 | 160.10 | 160.10 | 152.40 | 153.65 | 148.32 | 123,584 |
| 2024-11-13 | 159.25 | 159.75 | 154.85 | 156.78 | 151.34 | 26,222 |
| 2024-11-12 | 163.53 | 164.65 | 160.00 | 160.03 | 154.48 | 54,456 |
| 2024-11-11 | 162.00 | 163.95 | 161.60 | 162.40 | 156.77 | 24,001 |
| 2024-11-08 | 160.73 | 161.45 | 159.90 | 161.20 | 155.61 | 114,141 |
| 2024-11-07 | 154.68 | 160.45 | 154.10 | 159.85 | 154.31 | 66,383 |
| 2024-11-06 | 150.50 | 154.80 | 150.50 | 154.28 | 148.92 | 119,654 |
| 2024-11-05 | 147.00 | 149.95 | 146.45 | 149.60 | 144.41 | 193,042 |
| 2024-11-04 | 149.00 | 149.25 | 146.50 | 146.95 | 141.85 | 6,018 |
| 2024-11-01 | 149.00 | 150.20 | 148.35 | 149.85 | 144.65 | 109,348 |
| 2024-10-31 | 150.65 | 150.65 | 147.60 | 148.03 | 142.89 | 30,765 |
| 2024-10-30 | 150.40 | 151.05 | 148.30 | 150.33 | 145.11 | 27,917 |
| 2024-10-29 | 151.35 | 153.55 | 150.43 | 150.73 | 145.50 | 115,396 |
| 2024-10-28 | 152.00 | 152.30 | 150.20 | 152.03 | 146.75 | 9,974 |
| 2024-10-25 | 153.25 | 153.25 | 151.95 | 152.28 | 146.99 | 51,689 |
| 2024-10-24 | 152.00 | 154.60 | 151.75 | 153.08 | 147.77 | 7,785 |
| 2024-10-23 | 154.25 | 154.35 | 150.50 | 152.35 | 147.07 | 94,636 |
| 2024-10-22 | 153.53 | 154.40 | 152.70 | 154.10 | 148.76 | 62,617 |
| 2024-10-21 | 153.53 | 154.40 | 152.60 | 152.63 | 147.33 | 23,265 |
| 2024-10-18 | 153.40 | 154.20 | 152.33 | 153.93 | 148.59 | 161,492 |
| 2024-10-17 | 152.00 | 155.05 | 152.00 | 154.10 | 148.76 | 42,522 |
| 2024-10-16 | 149.65 | 152.55 | 149.65 | 152.55 | 147.26 | 177,831 |
| 2024-10-15 | 150.00 | 150.70 | 148.90 | 150.13 | 144.92 | 13,339 |
| 2024-10-14 | 147.65 | 150.00 | 147.65 | 149.48 | 144.29 | 343,931 |
| 2024-10-11 | 148.00 | 149.20 | 144.65 | 147.48 | 142.36 | 20,254 |
| 2024-10-10 | 150.30 | 153.30 | 148.05 | 148.88 | 143.71 | 131,044 |
| 2024-10-09 | 150.15 | 150.75 | 148.00 | 150.63 | 145.40 | 9,145 |
| 2024-10-08 | 149.00 | 150.50 | 147.65 | 149.98 | 144.77 | 17,693 |
| 2024-10-07 | 149.00 | 149.75 | 145.50 | 146.85 | 141.76 | 36,199 |
| 2024-10-04 | 146.00 | 147.70 | 145.85 | 147.53 | 142.41 | 13,940 |
| 2024-10-03 | 147.00 | 148.50 | 146.55 | 146.85 | 141.76 | 252,839 |
| 2024-10-02 | 148.78 | 150.75 | 146.75 | 147.85 | 142.72 | 33,700 |
| 2024-10-01 | 142.78 | 147.23 | 141.95 | 146.48 | 141.40 | 104,790 |
| 2024-09-30 | 144.45 | 144.95 | 138.00 | 142.95 | 137.99 | 53,400 |
| 2024-09-27 | 145.40 | 146.35 | 144.40 | 145.00 | 139.97 | 17,888 |
| 2024-09-26 | 148.80 | 148.80 | 144.28 | 144.48 | 139.46 | 15,909 |
| 2024-09-25 | 148.00 | 148.85 | 147.50 | 148.15 | 143.01 | 51,281 |
| 2024-09-24 | 147.45 | 149.45 | 147.25 | 148.58 | 143.42 | 227,580 |
| 2024-09-23 | 147.68 | 148.10 | 144.10 | 145.73 | 140.67 | 369,179 |
| 2024-09-20 | 148.93 | 149.40 | 147.70 | 147.95 | 142.82 | 299,020 |
| 2024-09-19 | 146.25 | 148.55 | 146.25 | 148.40 | 143.25 | 26,232 |
| 2024-09-18 | 143.00 | 145.20 | 143.00 | 144.58 | 139.56 | 8,229 |
| 2024-09-17 | 148.90 | 148.90 | 139.15 | 142.25 | 137.32 | 49,099 |
| 2024-09-16 | 147.58 | 148.80 | 147.00 | 147.58 | 142.46 | 13,267 |
| 2024-09-13 | 145.45 | 148.13 | 145.45 | 147.63 | 142.51 | 17,353 |
| 2024-09-12 | 147.00 | 147.80 | 144.30 | 146.03 | 140.96 | 342,422 |
| 2024-09-11 | 145.10 | 147.10 | 144.95 | 146.23 | 141.15 | 14,563 |
| 2024-09-10 | 145.00 | 146.80 | 144.00 | 146.55 | 141.47 | 5,696 |
| 2024-09-09 | 144.88 | 146.15 | 144.00 | 145.05 | 140.02 | 6,650 |
| 2024-09-06 | 145.83 | 147.45 | 144.65 | 145.20 | 140.16 | 17,536 |
| 2024-09-05 | 146.10 | 146.45 | 142.95 | 146.10 | 141.03 | 103,140 |
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.