Thalassa Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 0 |
| 2022-02-03 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 0 |
| 2022-02-02 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 0 |
| 2022-02-01 | 64.500 | 64.500 | 61.574 | 64.500 | 64.500 | 7,827 |
| 2022-01-31 | 64.500 | 64.500 | 62.750 | 64.500 | 64.500 | 2,294 |
| 2022-01-28 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 0 |
| 2022-01-27 | 64.500 | 64.500 | 64.450 | 64.500 | 64.500 | 5,000 |
| 2022-01-26 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2022-01-25 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2022-01-24 | 65.500 | 67.000 | 65.500 | 65.500 | 65.500 | 141 |
| 2022-01-21 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2022-01-20 | 65.500 | 65.500 | 64.250 | 65.500 | 65.500 | 34 |
| 2022-01-19 | 65.500 | 65.500 | 64.250 | 65.500 | 65.500 | 331 |
| 2022-01-18 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2022-01-17 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2022-01-14 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2022-01-13 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2022-01-12 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2022-01-11 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2022-01-10 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2022-01-07 | 65.500 | 65.500 | 64.250 | 65.500 | 65.500 | 1,545 |
| 2022-01-06 | 65.500 | 65.500 | 64.250 | 65.500 | 65.500 | 1,694 |
| 2022-01-05 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2022-01-04 | 65.500 | 65.500 | 64.400 | 65.500 | 65.500 | 1,788 |
| 2021-12-30 | 65.500 | 66.500 | 65.500 | 65.500 | 65.500 | 10,000 |
| 2021-12-29 | 65.500 | 65.500 | 65.000 | 65.500 | 65.500 | 1,895 |
| 2021-12-24 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2021-12-23 | 66.000 | 66.500 | 65.000 | 66.000 | 66.000 | 7,251 |
| 2021-12-22 | 66.000 | 66.000 | 65.200 | 66.000 | 66.000 | 2,500 |
| 2021-12-21 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2021-12-20 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2021-12-17 | 66.000 | 66.500 | 66.000 | 66.000 | 66.000 | 5,000 |
| 2021-12-16 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2021-12-15 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2021-12-14 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2021-12-13 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2021-12-10 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2021-12-09 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2021-12-08 | 65.500 | 65.500 | 64.300 | 65.500 | 65.500 | 540 |
| 2021-12-07 | 65.500 | 65.500 | 64.300 | 65.500 | 65.500 | 246 |
| 2021-12-06 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2021-12-03 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2021-12-02 | 65.500 | 65.500 | 64.250 | 65.500 | 65.500 | 530 |
| 2021-12-01 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2021-11-30 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2021-11-29 | 65.500 | 65.500 | 64.000 | 65.500 | 65.500 | 1,025 |
| 2021-11-26 | 65.500 | 65.500 | 64.300 | 65.500 | 65.500 | 664 |
| 2021-11-25 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2021-11-24 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2021-11-23 | 65.500 | 65.500 | 64.300 | 65.500 | 65.500 | 13 |
| 2021-11-22 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2021-11-19 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2021-11-18 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2021-11-17 | 65.500 | 66.500 | 64.250 | 65.500 | 65.500 | 17,969 |
| 2021-11-16 | 65.500 | 65.500 | 65.000 | 65.500 | 65.500 | 7,094 |
| 2021-11-15 | 66.000 | 66.000 | 65.010 | 66.000 | 66.000 | 1,658 |
| 2021-11-12 | 66.500 | 66.500 | 65.400 | 66.500 | 66.500 | 9,000 |
| 2021-11-11 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2021-11-10 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2021-11-09 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.