Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	146.50	147.15	145.70	146.65	139.40	599,596
2024-03-14	144.50	147.15	144.35	146.05	138.83	335,081
2024-03-13	142.95	144.60	142.05	143.75	136.64	257,965
2024-03-12	141.45	143.30	141.20	142.35	135.31	364,314
2024-03-11	142.90	142.90	140.70	140.70	133.74	410,362
2024-03-08	146.60	146.60	142.90	143.25	136.17	379,002
2024-03-07	146.80	147.20	145.55	145.90	138.69	245,818
2024-03-06	151.00	151.00	146.70	147.00	139.73	451,430
2024-03-05	145.00	151.40	143.35	150.90	143.44	669,756
2024-03-04	136.00	138.60	135.85	138.35	131.51	351,633
2024-03-01	137.50	138.25	135.40	135.40	128.70	236,008
2024-02-29	137.25	137.30	135.70	137.05	130.27	984,695
2024-02-28	137.00	137.15	135.85	136.60	129.85	186,668
2024-02-27	138.90	139.10	136.00	136.85	130.08	254,221
2024-02-26	135.50	139.25	135.05	138.75	131.89	304,159
2024-02-23	134.45	136.70	133.95	135.60	128.89	301,023
2024-02-22	134.80	134.90	133.65	134.25	127.61	289,495
2024-02-21	135.30	135.30	132.65	134.85	128.18	238,055
2024-02-20	134.00	135.95	133.80	135.15	128.47	296,030
2024-02-19	138.85	139.60	133.45	134.00	127.37	605,066
2024-02-16	140.00	141.45	139.55	140.65	133.70	305,743
2024-02-15	138.00	141.70	137.95	139.60	132.70	380,138
2024-02-14	133.65	137.95	133.55	137.85	131.03	537,213
2024-02-13	133.55	133.55	131.45	132.45	125.90	304,963
2024-02-12	134.25	135.50	133.70	133.95	127.33	205,882
2024-02-09	134.25	134.80	133.05	133.70	127.09	231,175
2024-02-08	135.95	136.35	133.80	133.90	127.28	248,508
2024-02-07	137.05	137.30	135.85	136.15	129.42	185,417
2024-02-06	135.40	138.00	135.35	136.85	130.08	215,375
2024-02-05	136.00	136.20	134.55	134.95	128.28	124,199
2024-02-02	135.65	136.25	135.20	135.65	128.94	146,419
2024-02-01	135.35	136.10	134.65	135.15	128.47	188,195
2024-01-31	137.25	137.25	135.10	135.35	128.66	249,048
2024-01-30	136.75	137.80	135.85	136.90	130.13	158,599
2024-01-29	135.30	138.05	135.30	137.20	130.42	290,476
2024-01-26	135.00	135.80	134.55	135.00	128.32	218,453
2024-01-25	135.00	135.70	134.65	135.20	128.51	153,791
2024-01-24	133.40	134.50	132.45	134.50	127.85	240,975
2024-01-23	134.40	134.95	132.15	134.15	127.52	232,690
2024-01-22	133.60	134.85	132.80	134.55	127.90	201,118
2024-01-19	136.65	137.40	133.00	133.00	126.42	288,034
2024-01-18	136.00	137.40	133.05	136.45	129.70	302,105
2024-01-17	138.80	139.20	137.85	138.30	131.46	235,426
2024-01-16	138.70	139.75	138.05	138.80	131.94	172,880
2024-01-15	142.00	142.30	138.75	138.75	131.89	146,725
2024-01-12	139.60	141.85	139.30	141.85	134.84	172,939
2024-01-11	138.50	139.70	138.30	138.75	131.89	140,974
2024-01-10	137.40	138.65	136.70	138.40	131.56	119,957
2024-01-09	137.40	138.75	136.70	137.20	130.42	169,787
2024-01-08	136.50	137.35	135.50	137.10	130.32	144,264
2024-01-05	136.70	137.85	136.25	136.70	129.94	114,069
2024-01-04	134.90	137.10	133.85	137.10	130.32	218,881
2024-01-03	133.50	134.80	132.90	134.25	127.61	282,810
2024-01-02	134.50	135.65	133.30	133.45	126.85	171,620
2023-12-29	134.35	134.65	133.80	133.95	127.33	100,404
2023-12-28	134.50	134.95	133.90	134.10	127.47	100,293
2023-12-27	134.40	134.95	133.65	134.30	127.66	91,255
2023-12-22	135.30	135.40	133.65	134.40	127.75	159,905
2023-12-21	133.95	135.70	133.90	134.95	128.28	184,271
2023-12-20	134.75	134.85	133.60	133.85	127.23	238,696

← NewerPage 12 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.