Thermador Groupe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 87.150 | 87.150 | 87.150 | 87.150 | 87.098 | 0 |
| 2024-06-11 | 88.200 | 88.900 | 86.800 | 86.800 | 86.748 | 20 |
| 2024-06-10 | 88.500 | 88.800 | 88.500 | 88.800 | 88.747 | 1 |
| 2024-06-07 | 89.300 | 89.350 | 89.300 | 89.350 | 89.296 | 52 |
| 2024-06-06 | 89.850 | 90.000 | 89.700 | 90.000 | 89.946 | 10 |
| 2024-06-05 | 89.350 | 89.350 | 89.350 | 89.350 | 89.296 | 0 |
| 2024-06-04 | 89.500 | 89.900 | 89.500 | 89.750 | 89.696 | 22 |
| 2024-06-03 | 90.000 | 90.600 | 87.500 | 89.450 | 89.396 | 32 |
| 2024-05-31 | 89.600 | 89.800 | 89.600 | 89.650 | 89.596 | 105 |
| 2024-05-30 | 88.500 | 88.500 | 88.500 | 88.500 | 88.447 | 0 |
| 2024-05-29 | 87.450 | 89.200 | 87.450 | 87.450 | 87.397 | 98 |
| 2024-05-28 | 86.900 | 87.700 | 86.900 | 86.900 | 86.848 | 5 |
| 2024-05-24 | 84.400 | 84.600 | 84.400 | 84.400 | 84.349 | 20 |
| 2024-05-23 | 85.550 | 85.550 | 85.550 | 85.550 | 85.499 | 0 |
| 2024-05-22 | 84.400 | 84.400 | 84.000 | 84.400 | 84.349 | 102 |
| 2024-05-21 | 85.800 | 85.800 | 84.900 | 84.900 | 84.849 | 15 |
| 2024-05-20 | 86.100 | 86.100 | 85.900 | 86.100 | 86.048 | 0 |
| 2024-05-17 | 87.350 | 88.000 | 87.350 | 87.350 | 87.297 | 70 |
| 2024-05-16 | 86.700 | 87.800 | 86.400 | 87.350 | 87.297 | 19 |
| 2024-05-15 | 86.500 | 87.200 | 86.100 | 86.100 | 86.048 | 1 |
| 2024-05-14 | 85.050 | 85.050 | 85.050 | 85.050 | 84.999 | 0 |
| 2024-05-13 | 83.500 | 84.200 | 83.500 | 83.550 | 83.500 | 6 |
| 2024-05-10 | 83.350 | 83.350 | 83.350 | 83.350 | 83.300 | 0 |
| 2024-05-09 | 84.100 | 84.200 | 83.800 | 84.200 | 84.149 | 3 |
| 2024-05-08 | 83.650 | 84.000 | 83.600 | 83.650 | 83.600 | 16 |
| 2024-05-07 | 83.250 | 83.250 | 83.250 | 83.250 | 83.200 | 0 |
| 2024-05-03 | 82.100 | 82.200 | 82.100 | 82.100 | 82.051 | 72 |
| 2024-05-02 | 80.000 | 80.000 | 80.000 | 80.000 | 79.952 | 0 |
| 2024-05-01 | 81.350 | 81.350 | 81.350 | 81.350 | 81.301 | 0 |
| 2024-04-30 | 81.150 | 81.350 | 80.000 | 81.350 | 81.301 | 31 |
| 2024-04-29 | 81.050 | 81.400 | 80.400 | 80.400 | 80.352 | 54 |
| 2024-04-26 | 80.121 | 80.121 | 79.996 | 80.000 | 79.952 | 458 |
| 2024-04-25 | 80.800 | 81.050 | 79.996 | 81.050 | 81.001 | 589 |
| 2024-04-24 | 82.300 | 82.300 | 81.000 | 82.200 | 82.151 | 284 |
| 2024-04-23 | 81.850 | 82.200 | 81.850 | 81.850 | 81.801 | 1,097 |
| 2024-04-22 | 81.800 | 81.800 | 81.350 | 81.350 | 81.301 | 762 |
| 2024-04-19 | 80.000 | 80.547 | 80.000 | 80.000 | 79.952 | 100 |
| 2024-04-18 | 80.000 | 80.000 | 79.800 | 80.000 | 79.952 | 855 |
| 2024-04-17 | 82.400 | 82.400 | 81.396 | 82.400 | 82.350 | 980 |
| 2024-04-16 | 82.800 | 83.500 | 82.800 | 82.800 | 82.750 | 387 |
| 2024-04-15 | 83.050 | 83.050 | 82.600 | 83.050 | 83.000 | 1,096 |
| 2024-04-12 | 85.500 | 85.500 | 83.095 | 83.750 | 83.700 | 579 |
| 2024-04-11 | 87.903 | 88.000 | 87.903 | 88.000 | 87.926 | 109 |
| 2024-04-10 | 88.700 | 88.700 | 87.957 | 88.700 | 88.626 | 322 |
| 2024-04-09 | 89.050 | 89.200 | 88.600 | 89.050 | 88.975 | 433 |
| 2024-04-08 | 89.800 | 89.800 | 89.300 | 89.550 | 89.475 | 264 |
| 2024-04-05 | 89.011 | 89.500 | 89.011 | 89.250 | 89.175 | 418 |
| 2024-04-04 | 90.000 | 90.205 | 89.650 | 89.650 | 89.575 | 365 |
| 2024-04-03 | 88.154 | 89.505 | 88.154 | 88.200 | 88.126 | 592 |
| 2024-04-02 | 86.600 | 88.400 | 86.300 | 88.400 | 88.326 | 249 |
| 2024-03-28 | 88.274 | 88.500 | 88.274 | 88.400 | 88.326 | 504 |
| 2024-03-27 | 88.200 | 88.600 | 88.154 | 88.400 | 88.326 | 265 |
| 2024-03-26 | 88.005 | 88.005 | 87.400 | 88.000 | 87.926 | 204 |
| 2024-03-25 | 87.150 | 88.000 | 87.150 | 87.150 | 87.077 | 156 |
| 2024-03-22 | 86.100 | 87.000 | 86.100 | 86.100 | 86.028 | 286 |
| 2024-03-21 | 86.305 | 86.305 | 85.813 | 86.300 | 86.228 | 192 |
| 2024-03-20 | 84.500 | 85.600 | 84.500 | 84.500 | 84.429 | 379 |
| 2024-03-19 | 84.200 | 84.800 | 84.200 | 84.400 | 84.329 | 561 |
| 2024-03-18 | 84.200 | 84.800 | 84.200 | 84.200 | 84.129 | 244 |
| 2024-03-15 | 85.250 | 85.800 | 85.000 | 85.450 | 85.378 | 111 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 0.0210 GBX |
| 2025-04-14 | 0.0208 GBX |
| 2024-04-12 | 0.0208 GBX |
| 2023-04-12 | 0.0208 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.