Thermador Groupe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 69.050 | 69.150 | 68.600 | 69.150 | 69.108 | 156 |
| 2024-11-27 | 69.450 | 69.650 | 69.000 | 69.650 | 69.608 | 321 |
| 2024-11-26 | 70.100 | 70.100 | 69.500 | 70.100 | 70.058 | 0 |
| 2024-11-25 | 71.200 | 71.200 | 71.050 | 71.050 | 71.007 | 5 |
| 2024-11-22 | 69.650 | 69.650 | 69.650 | 69.650 | 69.608 | 0 |
| 2024-11-21 | 69.800 | 69.800 | 69.700 | 69.750 | 69.708 | 0 |
| 2024-11-20 | 70.500 | 70.500 | 69.400 | 70.100 | 70.058 | 106 |
| 2024-11-19 | 71.250 | 71.250 | 71.000 | 71.250 | 71.207 | 0 |
| 2024-11-18 | 71.650 | 71.650 | 71.650 | 71.650 | 71.607 | 0 |
| 2024-11-15 | 73.700 | 73.700 | 73.050 | 73.050 | 73.006 | 0 |
| 2024-11-14 | 74.500 | 75.100 | 73.250 | 73.250 | 73.206 | 31 |
| 2024-11-13 | 75.100 | 75.100 | 74.600 | 75.050 | 75.005 | 88 |
| 2024-11-12 | 75.150 | 75.600 | 75.150 | 75.150 | 75.105 | 5 |
| 2024-11-11 | 75.500 | 75.500 | 75.450 | 75.450 | 75.405 | 0 |
| 2024-11-08 | 76.300 | 76.300 | 74.800 | 74.800 | 74.755 | 0 |
| 2024-11-07 | 73.700 | 76.600 | 73.700 | 75.850 | 75.804 | 123 |
| 2024-11-06 | 72.400 | 72.400 | 72.400 | 72.400 | 72.356 | 0 |
| 2024-11-05 | 72.000 | 72.000 | 72.000 | 72.000 | 71.957 | 0 |
| 2024-11-04 | 72.200 | 72.200 | 72.200 | 72.200 | 72.157 | 21 |
| 2024-11-01 | 71.250 | 71.250 | 71.250 | 71.250 | 71.207 | 0 |
| 2024-10-31 | 71.350 | 71.350 | 71.350 | 71.350 | 71.307 | 0 |
| 2024-10-30 | 70.800 | 70.800 | 70.800 | 70.800 | 70.757 | 0 |
| 2024-10-29 | 73.150 | 73.450 | 73.100 | 73.450 | 73.406 | 2 |
| 2024-10-28 | 73.750 | 73.750 | 73.400 | 73.750 | 73.706 | 50 |
| 2024-10-25 | 72.800 | 72.800 | 72.200 | 72.800 | 72.756 | 41 |
| 2024-10-24 | 72.400 | 72.400 | 72.400 | 72.400 | 72.356 | 0 |
| 2024-10-23 | 72.100 | 72.100 | 72.100 | 72.100 | 72.057 | 0 |
| 2024-10-22 | 71.650 | 72.600 | 71.650 | 71.650 | 71.607 | 14 |
| 2024-10-21 | 73.200 | 73.200 | 72.200 | 72.200 | 72.157 | 0 |
| 2024-10-18 | 72.500 | 72.500 | 72.200 | 72.500 | 72.456 | 9 |
| 2024-10-17 | 73.740 | 73.740 | 72.500 | 72.700 | 72.656 | 258 |
| 2024-10-16 | 73.050 | 74.700 | 72.400 | 74.400 | 74.355 | 115 |
| 2024-10-15 | 75.450 | 76.100 | 75.300 | 76.100 | 76.054 | 44 |
| 2024-10-14 | 75.650 | 75.650 | 75.650 | 75.650 | 75.604 | 0 |
| 2024-10-11 | 76.100 | 76.100 | 75.500 | 76.100 | 76.054 | 225 |
| 2024-10-10 | 75.750 | 76.000 | 75.750 | 75.750 | 75.704 | 102 |
| 2024-10-09 | 75.450 | 75.650 | 75.300 | 75.650 | 75.604 | 10 |
| 2024-10-08 | 76.400 | 76.400 | 75.800 | 76.400 | 76.354 | 49 |
| 2024-10-07 | 76.100 | 76.100 | 76.100 | 76.100 | 76.054 | 0 |
| 2024-10-04 | 76.300 | 76.300 | 76.300 | 76.300 | 76.254 | 0 |
| 2024-10-03 | 75.350 | 75.350 | 75.000 | 75.350 | 75.305 | 0 |
| 2024-10-02 | 75.750 | 75.750 | 75.750 | 75.750 | 75.704 | 0 |
| 2024-10-01 | 76.900 | 76.900 | 76.900 | 76.900 | 76.854 | 0 |
| 2024-09-30 | 77.550 | 77.700 | 77.550 | 77.550 | 77.503 | 29 |
| 2024-09-27 | 78.700 | 78.700 | 78.000 | 78.700 | 78.653 | 55 |
| 2024-09-26 | 78.800 | 78.800 | 78.500 | 78.800 | 78.753 | 109 |
| 2024-09-25 | 78.800 | 78.800 | 78.800 | 78.800 | 78.753 | 0 |
| 2024-09-24 | 77.800 | 78.900 | 77.800 | 78.500 | 78.453 | 103 |
| 2024-09-23 | 77.600 | 77.850 | 77.600 | 77.850 | 77.803 | 38 |
| 2024-09-20 | 78.500 | 78.500 | 77.800 | 78.500 | 78.453 | 135 |
| 2024-09-19 | 78.000 | 78.200 | 78.000 | 78.200 | 78.153 | 25 |
| 2024-09-18 | 76.000 | 77.900 | 75.900 | 77.650 | 77.603 | 192 |
| 2024-09-17 | 76.500 | 76.500 | 76.000 | 76.200 | 76.154 | 83 |
| 2024-09-16 | 76.800 | 76.800 | 76.800 | 76.800 | 76.754 | 0 |
| 2024-09-13 | 76.400 | 77.000 | 76.400 | 76.900 | 76.854 | 220 |
| 2024-09-12 | 75.100 | 75.250 | 75.100 | 75.250 | 75.205 | 39 |
| 2024-09-11 | 75.050 | 75.450 | 74.800 | 75.450 | 75.405 | 55 |
| 2024-09-10 | 75.400 | 75.400 | 75.050 | 75.050 | 75.005 | 21 |
| 2024-09-09 | 76.400 | 76.400 | 75.600 | 76.400 | 76.354 | 19 |
| 2024-09-06 | 76.500 | 77.000 | 75.150 | 75.150 | 75.105 | 10 |
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.