Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	131.45	133.20	130.80	132.65	125.35	188,837
2023-09-25	132.95	133.70	132.05	132.75	125.45	176,408
2023-09-22	133.45	133.90	132.05	132.70	125.40	237,169
2023-09-21	136.00	136.50	134.40	134.50	127.10	215,605
2023-09-20	138.00	138.40	136.30	137.30	129.75	217,896
2023-09-19	138.65	139.95	138.25	139.55	131.87	188,660
2023-09-18	139.15	139.55	138.45	138.95	131.31	141,926
2023-09-15	139.10	140.75	138.95	139.50	131.83	437,242
2023-09-14	139.50	139.50	137.35	138.05	130.46	199,155
2023-09-13	140.00	140.65	138.30	139.85	132.16	194,487
2023-09-12	139.60	140.00	138.85	139.85	132.16	167,320
2023-09-11	138.80	140.95	138.45	139.35	131.68	157,624
2023-09-08	137.50	139.15	137.20	138.70	131.07	202,870
2023-09-07	136.25	137.40	136.10	137.30	129.75	121,377
2023-09-06	136.45	137.25	135.60	136.70	129.18	177,976
2023-09-05	136.40	138.00	136.05	137.15	129.60	139,290
2023-09-04	138.00	138.70	136.45	136.70	129.18	144,037
2023-09-01	135.25	136.30	134.45	135.25	127.81	159,489
2023-08-31	134.45	135.90	133.85	134.80	127.38	297,577
2023-08-30	134.20	134.60	133.50	134.05	126.68	161,855
2023-08-29	134.10	135.45	133.60	133.80	126.44	141,655
2023-08-28	133.45	134.35	132.80	134.30	126.91	129,900
2023-08-25	132.00	133.70	131.70	132.70	125.40	118,868
2023-08-24	132.60	134.00	132.35	132.35	125.07	123,209
2023-08-23	131.30	132.65	131.05	132.50	125.21	115,436
2023-08-22	131.50	131.75	130.90	131.10	123.89	128,411
2023-08-21	129.40	131.75	129.25	130.80	123.60	172,618
2023-08-18	128.80	129.75	128.35	129.45	122.33	203,454
2023-08-17	130.40	130.40	128.80	128.90	121.81	183,041
2023-08-16	131.20	132.10	130.90	131.00	123.79	133,304
2023-08-15	133.60	133.60	131.90	131.90	124.64	149,770
2023-08-14	135.60	135.60	133.30	133.30	125.97	213,553
2023-08-11	136.85	137.00	135.40	135.65	128.19	207,207
2023-08-10	138.20	138.25	135.65	136.55	129.04	232,173
2023-08-09	138.00	139.00	137.80	137.80	130.22	276,197
2023-08-08	136.05	137.55	135.80	137.40	129.84	288,497
2023-08-07	135.00	136.35	134.60	136.20	128.71	189,297
2023-08-04	134.10	135.00	133.70	134.60	127.19	236,326
2023-08-03	134.95	135.30	132.05	133.45	126.11	259,124
2023-08-02	135.35	137.10	134.95	135.30	127.86	274,226
2023-08-01	136.20	138.45	135.35	136.25	128.75	273,661
2023-07-31	134.35	136.65	133.75	135.95	128.47	282,357
2023-07-28	133.50	136.65	133.15	134.25	126.86	212,700
2023-07-27	132.50	134.55	131.95	133.65	126.30	269,718
2023-07-26	132.85	133.65	130.45	131.25	124.03	364,033
2023-07-25	132.00	132.35	128.80	132.10	124.83	388,025
2023-07-24	133.35	133.50	130.80	132.30	125.02	200,305
2023-07-21	139.50	139.95	133.00	133.50	126.16	452,948
2023-07-20	138.45	140.20	137.70	140.20	132.49	199,059
2023-07-19	138.15	139.25	138.15	138.55	130.93	133,681
2023-07-18	138.15	139.10	137.45	138.70	131.07	116,668
2023-07-17	137.45	138.60	137.05	138.10	130.50	118,939
2023-07-14	138.25	139.55	137.45	137.45	129.89	146,942
2023-07-13	137.50	139.30	136.65	138.65	131.02	165,052
2023-07-12	134.00	138.40	133.90	137.10	129.56	278,950
2023-07-11	132.20	134.45	132.20	133.10	125.78	150,157
2023-07-10	130.95	132.55	129.85	131.55	124.31	164,513
2023-07-07	131.35	132.55	129.40	131.90	124.64	228,936
2023-07-06	135.45	135.55	131.40	131.65	124.41	313,451
2023-07-05	134.50	136.40	134.45	135.55	128.09	164,219

← NewerPage 14 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.