Thermador Groupe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	79.700	79.700	79.141	79.550	79.483	269
2023-09-22	80.000	80.486	79.500	80.300	80.233	272
2023-09-21	80.200	81.000	80.100	80.800	80.732	139
2023-09-20	80.391	81.200	80.391	80.400	80.333	82
2023-09-19	81.550	81.900	80.200	81.150	81.082	77
2023-09-18	82.000	82.400	81.700	82.200	82.131	24
2023-09-15	81.750	82.100	81.400	82.100	82.031	84
2023-09-14	80.000	82.600	80.000	82.300	82.231	361
2023-09-13	80.600	81.100	78.800	80.200	80.133	287
2023-09-12	83.100	83.100	80.600	82.000	81.931	165
2023-09-11	83.714	83.714	82.771	82.900	82.831	316
2023-09-08	81.900	82.900	81.900	82.300	82.231	322
2023-09-07	82.286	82.286	80.714	82.000	81.931	136
2023-09-06	83.700	83.700	82.800	83.450	83.380	140
2023-09-05	84.200	84.800	83.600	83.850	83.780	77
2023-09-04	84.700	84.900	83.400	84.700	84.629	150
2023-09-01	85.100	85.100	84.200	84.300	84.229	259
2023-08-31	85.450	85.450	85.450	85.450	85.378	46
2023-08-30	84.200	85.500	84.000	85.250	85.179	235
2023-08-29	82.800	84.100	82.800	83.350	83.280	307
2023-08-25	81.500	82.300	81.500	81.750	81.682	296
2023-08-24	81.550	82.000	81.250	81.250	81.182	257
2023-08-23	82.000	82.000	80.200	81.050	80.982	272
2023-08-22	81.450	81.450	80.500	81.450	81.382	146
2023-08-21	82.000	82.000	79.800	80.200	80.133	406
2023-08-18	81.900	81.900	80.400	81.550	81.482	284
2023-08-17	80.000	80.900	80.000	80.200	80.133	263
2023-08-16	81.100	81.100	80.293	80.400	80.333	160
2023-08-15	83.313	83.313	81.100	82.100	82.031	553
2023-08-14	80.000	82.200	79.900	81.050	80.982	731
2023-08-11	77.850	77.850	77.200	77.850	77.785	93
2023-08-10	78.500	78.500	78.500	78.500	78.434	359
2023-08-09	77.550	78.600	77.150	77.150	77.085	278
2023-08-08	79.050	79.800	78.200	78.300	78.234	451
2023-08-07	79.250	79.250	78.100	79.250	79.184	299
2023-08-04	79.550	79.700	77.700	78.600	78.534	276
2023-08-03	79.717	79.717	79.300	79.650	79.583	179
2023-08-02	82.100	82.700	80.500	80.900	80.832	85
2023-08-01	81.100	82.100	81.100	81.550	81.482	384
2023-07-31	81.779	81.779	80.900	81.350	81.282	226
2023-07-28	82.700	84.900	82.100	83.250	83.180	287
2023-07-27	82.700	82.700	82.300	82.700	82.631	205
2023-07-26	82.600	82.600	81.400	82.000	81.931	850
2023-07-25	81.850	82.500	81.050	81.050	80.982	336
2023-07-24	81.900	81.900	80.500	80.500	80.433	3,150
2023-07-21	79.150	80.000	79.150	79.250	79.184	117
2023-07-20	79.850	79.850	78.700	79.850	79.783	156
2023-07-19	79.600	81.042	79.600	80.600	80.532	289
2023-07-18	80.607	81.500	80.607	80.900	80.832	126
2023-07-17	79.750	80.050	79.750	79.750	79.683	67
2023-07-14	79.900	79.900	79.150	79.150	79.084	325
2023-07-13	80.700	80.700	78.500	80.600	80.532	1,093
2023-07-12	82.900	82.900	81.955	82.400	82.331	278
2023-07-11	82.500	82.500	82.000	82.400	82.331	126
2023-07-10	83.038	83.038	82.400	82.900	82.831	263
2023-07-07	82.700	82.700	82.200	82.500	82.431	535
2023-07-06	83.050	83.050	82.300	83.050	82.980	101
2023-07-05	84.000	84.100	82.600	84.100	84.030	503
2023-07-04	84.800	84.800	84.200	84.400	84.329	241
2023-07-03	83.350	83.400	82.704	82.900	82.831	207

← NewerPage 14 of 17 · 986 trading daysOlder →

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.