Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	136.50	136.85	134.50	134.55	127.15	148,633
2023-07-03	137.40	138.25	136.40	136.40	128.90	185,108
2023-06-30	135.60	137.55	135.35	137.20	129.65	278,297
2023-06-29	133.95	135.50	133.40	135.35	127.90	149,829
2023-06-28	132.70	134.20	132.25	133.90	126.53	157,618
2023-06-27	131.25	131.95	129.15	131.80	124.55	190,797
2023-06-26	134.65	134.65	129.40	131.15	123.93	320,847
2023-06-23	134.70	135.05	133.25	134.65	127.24	155,726
2023-06-22	135.60	135.95	133.05	135.00	127.57	241,747
2023-06-21	135.55	136.35	134.80	136.30	128.80	207,284
2023-06-20	134.25	136.35	133.60	135.75	128.28	170,439
2023-06-19	135.60	136.95	133.80	134.15	126.77	121,849
2023-06-16	132.45	136.00	132.00	135.30	127.86	555,037
2023-06-15	131.95	132.95	131.10	132.35	125.07	159,861
2023-06-14	133.20	133.80	131.80	131.85	124.60	186,020
2023-06-13	132.10	133.45	131.65	133.35	126.01	209,538
2023-06-12	131.25	132.75	131.25	131.40	124.17	182,087
2023-06-09	129.50	131.05	129.50	130.45	123.27	208,552
2023-06-08	128.80	129.60	126.55	129.50	122.38	256,337
2023-06-07	131.00	131.85	128.10	128.70	121.62	251,379
2023-06-06	131.95	132.45	130.85	131.25	124.03	183,267
2023-06-05	133.50	133.75	131.75	132.05	124.79	178,234
2023-06-02	132.80	133.35	131.75	133.00	125.68	194,750
2023-06-01	131.10	133.00	130.85	133.00	125.68	209,211
2023-05-31	131.05	133.05	130.30	130.30	123.13	737,985
2023-05-30	134.45	134.45	131.75	132.30	125.02	192,308
2023-05-29	134.30	134.50	133.75	134.15	126.77	82,910
2023-05-26	133.45	134.20	132.10	134.05	126.68	186,647
2023-05-25	134.00	134.10	132.65	132.90	125.59	147,661
2023-05-24	133.50	133.95	131.30	133.70	126.34	227,523
2023-05-23	137.70	138.00	133.85	134.25	126.86	317,860
2023-05-22	139.95	140.50	139.45	139.95	130.13	202,134
2023-05-19	140.35	140.65	139.05	139.15	129.39	162,490
2023-05-18	141.00	142.10	139.90	140.30	130.46	144,607
2023-05-17	139.65	140.60	139.15	140.10	130.27	124,251
2023-05-16	138.50	139.95	138.30	139.45	129.67	146,973
2023-05-15	138.50	140.25	138.15	139.15	129.39	175,563
2023-05-12	136.20	138.50	136.20	138.50	128.79	117,055
2023-05-11	138.50	138.60	135.05	136.10	126.55	143,381
2023-05-10	138.55	139.00	137.35	137.65	128.00	150,131
2023-05-09	136.75	138.30	136.35	138.20	128.51	210,434
2023-05-08	136.60	137.20	136.20	136.65	127.07	130,147
2023-05-05	138.10	139.00	131.10	136.35	126.79	579,852
2023-05-04	139.80	139.95	136.75	136.75	127.16	308,383
2023-05-03	138.30	140.20	138.30	139.80	129.99	173,248
2023-05-02	138.90	139.95	137.80	138.50	128.79	220,410
2023-04-28	138.70	139.55	137.60	138.40	128.69	265,647
2023-04-27	137.20	139.30	137.15	138.45	128.74	201,550
2023-04-26	140.50	140.50	136.85	137.20	127.58	357,781
2023-04-25	140.75	141.20	139.75	140.50	130.65	185,236
2023-04-24	142.05	142.15	140.20	141.15	131.25	180,400
2023-04-21	142.50	144.15	141.75	142.05	132.09	204,127
2023-04-20	141.80	143.05	141.05	142.60	132.60	254,795
2023-04-19	142.00	142.25	140.90	141.75	131.81	228,487
2023-04-18	141.95	142.15	140.70	141.40	131.48	282,163
2023-04-17	140.85	141.90	140.75	141.45	131.53	213,781
2023-04-14	141.75	141.80	139.80	140.90	131.02	243,131
2023-04-13	140.35	142.10	140.20	141.00	131.11	195,316
2023-04-12	140.30	141.65	139.55	140.85	130.97	248,658
2023-04-11	140.90	142.15	139.10	140.30	130.46	341,600

← NewerPage 15 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.