Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	145.00	147.25	144.55	146.95	141.87	109,396
2024-09-03	148.55	149.85	146.25	147.00	141.91	114,632
2024-09-02	151.65	151.65	147.60	148.40	143.27	162,354
2024-08-30	151.50	153.80	151.45	152.00	146.74	194,073
2024-08-29	149.90	151.30	149.75	151.25	146.02	87,393
2024-08-28	149.05	150.90	148.90	149.90	144.71	135,267
2024-08-27	148.80	149.80	148.60	149.00	143.85	76,914
2024-08-26	148.65	149.30	148.50	148.65	143.51	45,498
2024-08-23	148.70	148.90	147.90	148.30	143.17	68,952
2024-08-22	148.25	148.90	147.60	148.30	143.17	151,971
2024-08-21	147.80	148.65	147.05	148.20	143.07	102,638
2024-08-20	149.35	149.90	147.45	147.70	142.59	78,999
2024-08-19	147.95	149.30	147.10	148.65	143.51	130,348
2024-08-16	150.65	150.75	148.65	149.80	144.62	123,957
2024-08-15	148.85	150.40	148.75	150.40	145.20	73,847
2024-08-14	148.45	149.20	148.05	148.85	143.70	131,813
2024-08-13	147.60	148.40	147.05	148.00	142.88	106,580
2024-08-12	148.05	148.25	146.20	147.05	141.96	80,606
2024-08-09	146.45	148.10	145.90	147.35	142.25	101,644
2024-08-08	145.80	146.45	144.25	146.10	141.05	95,076
2024-08-07	145.80	147.25	144.90	146.45	141.38	147,037
2024-08-06	146.05	146.55	143.50	145.30	140.27	202,099
2024-08-05	141.00	145.80	140.25	145.80	140.76	311,569
2024-08-02	144.40	146.00	143.20	144.50	139.50	174,993
2024-08-01	148.35	148.35	144.70	145.20	140.18	213,045
2024-07-31	148.00	148.55	146.35	146.95	141.87	218,810
2024-07-30	144.80	147.10	144.35	147.05	141.96	151,547
2024-07-29	147.10	147.50	144.90	144.90	139.89	151,060
2024-07-26	142.00	144.50	141.85	144.10	139.11	160,520
2024-07-25	144.00	144.45	141.10	142.95	138.00	343,464
2024-07-24	143.80	148.00	142.85	145.20	140.18	390,131
2024-07-23	153.00	153.00	144.05	144.10	139.11	624,472
2024-07-22	152.75	154.45	152.45	154.45	149.11	251,771
2024-07-19	153.50	154.50	152.00	152.50	147.22	219,576
2024-07-18	151.55	153.80	150.70	153.35	148.04	199,879
2024-07-17	152.95	152.95	150.70	150.90	145.68	156,874
2024-07-16	152.90	153.10	151.05	152.60	147.32	103,274
2024-07-15	154.30	156.55	153.00	153.25	147.95	149,218
2024-07-12	154.35	154.70	153.15	154.20	148.87	104,965
2024-07-11	153.40	154.60	152.20	154.20	148.87	103,547
2024-07-10	152.60	153.40	150.80	153.30	148.00	141,409
2024-07-09	153.65	154.75	151.45	151.95	146.69	198,037
2024-07-08	154.25	157.70	153.60	153.85	148.53	178,880
2024-07-05	156.45	157.85	154.85	154.90	149.54	148,136
2024-07-04	155.90	157.30	155.85	156.45	151.04	213,138
2024-07-03	152.15	155.15	151.15	155.10	149.73	240,371
2024-07-02	151.65	152.30	150.45	151.50	146.26	164,538
2024-07-01	154.50	155.90	151.40	152.00	146.74	242,180
2024-06-28	150.50	151.55	148.65	149.50	144.33	421,361
2024-06-27	151.85	152.80	150.45	150.50	145.29	313,903
2024-06-26	155.00	155.85	151.30	151.95	146.69	304,288
2024-06-25	154.80	155.10	152.95	155.05	149.69	170,491
2024-06-24	156.70	158.40	155.40	158.10	152.63	158,339
2024-06-21	158.30	159.20	156.35	156.60	151.18	596,460
2024-06-20	155.50	157.95	154.85	157.65	152.20	255,364
2024-06-19	153.60	155.05	153.35	154.35	149.01	155,925
2024-06-18	152.45	154.80	152.20	153.05	147.76	223,250
2024-06-17	150.30	152.65	149.85	152.05	146.79	297,232
2024-06-14	160.55	160.85	148.15	150.30	145.10	540,657
2024-06-13	163.10	165.10	160.70	161.10	155.53	171,389

← NewerPage 10 of 22 · 1,283 trading daysOlder →

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.