Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	165.40	165.60	162.40	163.40	157.75	176,239
2024-06-11	169.10	170.30	164.00	165.10	159.39	248,001
2024-06-10	169.85	171.60	166.40	169.60	163.73	235,288
2024-06-07	172.30	174.50	171.65	172.85	166.87	225,447
2024-06-06	169.65	171.90	168.95	171.50	165.57	261,001
2024-06-05	168.00	169.20	167.20	168.45	162.62	147,513
2024-06-04	167.50	167.85	165.50	166.90	161.13	112,371
2024-06-03	168.00	168.80	166.40	167.50	161.71	161,651
2024-05-31	165.05	167.60	164.85	166.65	160.88	326,051
2024-05-30	163.65	165.40	162.85	164.30	158.62	119,329
2024-05-29	163.50	164.40	162.20	164.05	158.37	157,234
2024-05-28	167.60	168.50	163.90	164.00	158.33	298,485
2024-05-27	166.20	167.35	165.50	167.00	161.22	59,095
2024-05-24	167.65	167.75	165.25	166.20	160.45	136,865
2024-05-23	166.20	168.35	166.20	167.85	162.04	117,416
2024-05-22	167.75	168.20	165.35	166.30	160.55	165,894
2024-05-21	166.40	167.85	164.90	167.65	161.85	157,453
2024-05-20	166.80	169.20	166.60	169.00	160.64	88,754
2024-05-17	166.40	167.00	165.20	167.00	158.74	127,186
2024-05-16	166.15	167.80	165.30	167.30	159.03	129,166
2024-05-15	164.75	165.90	164.25	165.75	157.55	127,758
2024-05-14	164.85	164.85	163.15	164.50	156.37	167,205
2024-05-13	166.90	167.15	165.05	165.80	157.60	128,988
2024-05-10	168.25	169.15	167.10	167.10	158.84	186,369
2024-05-09	165.60	169.05	165.60	167.95	159.65	149,069
2024-05-08	163.80	165.60	163.80	165.60	157.41	179,415
2024-05-07	164.00	164.65	163.05	163.05	154.99	148,443
2024-05-06	162.50	164.30	162.30	163.15	155.08	175,612
2024-05-03	159.00	161.70	158.45	161.05	153.09	170,500
2024-05-02	159.55	160.30	157.10	158.70	150.85	181,354
2024-04-30	160.50	162.80	157.55	157.95	150.14	225,446
2024-04-29	159.35	159.55	158.05	158.40	150.57	233,146
2024-04-26	158.00	158.95	155.55	158.70	150.85	172,652
2024-04-25	160.00	160.00	153.60	156.65	148.90	238,989
2024-04-24	159.15	161.35	158.70	160.00	152.09	140,636
2024-04-23	158.00	159.00	156.50	158.75	150.90	156,819
2024-04-22	156.50	157.65	155.50	157.60	149.81	190,368
2024-04-19	155.65	156.10	153.55	155.25	147.57	158,761
2024-04-18	157.00	157.40	152.95	155.25	147.57	292,264
2024-04-17	158.30	159.25	156.80	157.10	149.33	210,832
2024-04-16	159.40	159.80	157.55	158.25	150.42	225,201
2024-04-15	160.20	162.30	159.45	160.05	152.14	296,385
2024-04-12	157.05	159.65	156.60	158.80	150.95	233,162
2024-04-11	155.65	156.95	155.00	156.30	148.57	184,606
2024-04-10	154.55	156.25	152.55	154.95	147.29	235,084
2024-04-09	161.80	161.80	153.10	154.60	146.96	484,520
2024-04-08	159.35	162.55	159.15	162.55	154.51	236,983
2024-04-05	157.50	159.00	156.25	159.00	151.14	219,365
2024-04-04	159.55	159.65	157.90	157.90	150.09	185,036
2024-04-03	158.30	159.60	157.75	159.50	151.61	193,183
2024-04-02	157.00	159.55	156.75	157.30	149.52	246,201
2024-03-28	158.55	159.70	157.50	158.05	150.23	256,651
2024-03-27	161.55	162.00	158.60	158.60	150.76	235,430
2024-03-26	161.00	161.60	160.05	160.95	152.99	287,092
2024-03-25	157.80	161.00	157.80	160.25	152.33	389,864
2024-03-22	155.00	157.65	154.60	157.20	149.43	256,782
2024-03-21	154.40	155.05	152.90	155.05	147.38	418,711
2024-03-20	151.50	153.50	150.30	152.90	145.34	367,254
2024-03-19	149.20	151.40	148.70	151.15	143.68	318,726
2024-03-18	147.40	150.30	147.10	148.60	141.25	255,102

← NewerPage 11 of 22 · 1,280 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.