Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	135.20	135.50	134.30	134.80	128.13	215,389
2023-12-18	135.20	135.85	134.30	135.30	128.61	186,614
2023-12-15	134.85	136.10	134.45	134.90	128.23	451,649
2023-12-14	138.75	138.75	134.50	134.55	127.90	329,094
2023-12-13	138.35	139.10	138.05	138.70	131.84	147,511
2023-12-12	136.00	137.45	135.60	137.45	130.65	192,724
2023-12-11	139.50	140.30	134.80	137.40	130.61	323,372
2023-12-08	135.80	139.45	135.40	138.95	132.08	330,892
2023-12-07	136.50	137.25	135.20	135.50	128.80	231,237
2023-12-06	135.55	137.60	135.35	136.20	129.47	203,436
2023-12-05	135.50	136.15	133.90	135.40	128.70	337,695
2023-12-04	138.25	139.05	136.60	136.60	129.08	251,501
2023-12-01	138.25	139.70	138.20	139.15	131.49	169,018
2023-11-30	137.50	137.90	134.90	136.95	129.42	822,787
2023-11-29	138.50	139.70	137.75	138.65	131.02	170,306
2023-11-28	137.05	138.70	136.85	138.35	130.74	194,159
2023-11-27	141.00	141.40	137.45	137.45	129.89	229,824
2023-11-24	141.00	142.00	140.55	140.55	132.82	143,658
2023-11-23	140.75	141.65	140.30	140.50	132.77	120,493
2023-11-22	140.60	142.10	140.20	140.65	132.91	171,721
2023-11-21	138.45	140.40	137.30	140.10	132.39	143,076
2023-11-20	138.30	139.45	137.80	138.35	130.74	187,463
2023-11-17	137.15	138.50	136.70	138.15	130.55	213,012
2023-11-16	137.55	138.55	136.85	136.85	129.32	258,578
2023-11-15	137.40	138.40	136.70	137.20	129.65	231,312
2023-11-14	140.75	140.75	137.80	138.05	130.46	201,552
2023-11-13	139.00	141.20	139.00	141.10	133.34	206,021
2023-11-10	137.80	139.45	137.40	138.60	130.97	222,653
2023-11-09	137.50	137.60	135.75	137.10	129.56	202,361
2023-11-08	136.15	138.05	135.95	137.40	129.84	182,734
2023-11-07	136.75	137.10	135.80	136.00	128.52	194,865
2023-11-06	135.00	137.55	134.90	136.75	129.23	206,888
2023-11-03	137.85	138.05	133.95	135.10	127.67	243,923
2023-11-02	138.90	139.20	136.95	137.45	129.89	244,203
2023-11-01	139.20	139.90	136.15	138.35	130.74	297,491
2023-10-31	136.50	139.95	134.75	139.15	131.49	472,647
2023-10-30	142.00	142.90	140.80	141.10	133.34	201,690
2023-10-27	142.30	142.65	140.40	141.05	133.29	222,940
2023-10-26	141.65	143.30	140.75	142.00	134.19	292,316
2023-10-25	141.85	143.00	140.70	142.05	134.24	217,904
2023-10-24	139.60	142.05	139.15	141.60	133.81	212,423
2023-10-23	138.05	140.25	137.40	139.30	131.64	299,746
2023-10-20	137.90	139.15	136.75	137.85	130.27	230,508
2023-10-19	141.00	141.25	137.10	138.30	130.69	226,604
2023-10-18	141.55	142.25	140.75	141.55	133.76	169,203
2023-10-17	142.50	144.05	141.50	142.25	134.42	204,274
2023-10-16	144.25	145.45	143.05	143.20	135.32	282,831
2023-10-13	142.85	145.70	142.60	144.40	136.46	407,388
2023-10-12	139.50	142.80	139.45	142.80	134.94	380,052
2023-10-11	135.80	139.00	135.80	139.00	131.35	285,846
2023-10-10	134.65	136.10	134.45	135.40	127.95	192,863
2023-10-09	130.50	134.35	130.50	134.00	126.63	376,870
2023-10-06	128.30	129.25	126.70	128.00	120.96	231,158
2023-10-05	128.60	128.75	126.65	128.10	121.05	236,575
2023-10-04	130.85	131.00	128.60	128.60	121.53	224,782
2023-10-03	132.05	132.40	130.35	131.10	123.89	215,447
2023-10-02	133.30	134.70	131.70	131.85	124.60	231,683
2023-09-29	133.45	134.45	131.75	133.10	125.78	227,405
2023-09-28	133.35	133.60	132.60	133.60	126.25	173,035
2023-09-27	132.80	133.20	131.90	133.20	125.87	172,065

← NewerPage 13 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.