Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	140.90	142.15	139.10	140.30	130.46	341,600
2023-04-06	137.70	140.75	137.30	140.30	130.46	333,189
2023-04-05	137.00	138.15	135.80	136.65	127.07	309,440
2023-04-04	137.00	138.10	135.90	136.60	127.02	223,908
2023-04-03	136.50	137.10	135.40	136.45	126.88	254,492
2023-03-31	136.90	138.25	136.35	136.35	126.79	273,664
2023-03-30	137.55	137.75	135.95	136.50	126.93	219,781
2023-03-29	137.00	137.40	136.00	137.35	127.72	233,456
2023-03-28	136.80	137.05	135.45	136.75	127.16	251,107
2023-03-27	136.00	137.65	135.75	136.55	126.97	264,345
2023-03-24	135.95	136.00	134.20	135.10	125.62	244,637
2023-03-23	135.15	137.05	134.75	136.35	126.79	265,563
2023-03-22	133.90	135.60	133.15	135.20	125.72	221,184
2023-03-21	132.85	135.25	132.00	133.90	124.51	287,586
2023-03-20	129.80	132.25	127.85	132.25	122.97	275,474
2023-03-17	130.00	131.00	127.50	127.50	118.56	705,644
2023-03-16	127.90	129.25	126.45	129.15	120.09	324,271
2023-03-15	132.50	132.55	127.35	127.75	118.79	402,024
2023-03-14	127.65	133.00	127.60	132.40	123.11	287,829
2023-03-13	132.00	132.95	126.50	127.55	118.60	410,584
2023-03-10	131.05	132.50	130.30	132.20	122.93	416,620
2023-03-09	127.85	131.85	127.75	131.50	122.28	387,876
2023-03-08	133.00	133.10	126.60	127.85	118.88	692,838
2023-03-07	132.20	133.90	131.60	132.65	123.35	340,443
2023-03-06	133.00	133.55	131.30	131.55	122.32	260,005
2023-03-03	133.50	134.05	132.40	132.80	123.49	258,202
2023-03-02	133.75	134.15	132.70	133.30	123.95	255,060
2023-03-01	132.45	134.65	132.35	133.70	124.32	295,050
2023-02-28	132.95	133.45	131.70	132.20	122.93	385,206
2023-02-27	134.20	135.50	133.15	133.75	124.37	323,440
2023-02-24	132.00	134.35	131.95	133.55	124.18	323,200
2023-02-23	132.10	132.20	129.45	131.35	122.14	320,406
2023-02-22	132.25	133.70	130.65	132.20	122.93	365,050
2023-02-21	129.35	132.55	129.05	132.00	122.74	446,903
2023-02-20	129.90	131.30	129.00	129.10	120.04	187,591
2023-02-17	129.35	130.00	128.15	129.70	120.60	319,578
2023-02-16	128.10	129.20	127.15	128.80	119.77	358,048
2023-02-15	128.00	129.10	126.60	128.50	119.49	357,080
2023-02-14	125.15	129.00	124.75	127.45	118.51	462,833
2023-02-13	122.45	127.05	122.30	125.00	116.23	381,357
2023-02-10	119.90	123.15	119.85	122.00	113.44	463,138
2023-02-09	118.80	120.30	118.80	119.00	110.65	262,080
2023-02-08	117.25	118.80	117.25	118.80	110.47	292,861
2023-02-07	118.75	119.15	116.70	116.95	108.75	306,853
2023-02-06	119.00	119.45	118.05	119.00	110.65	235,309
2023-02-03	118.60	119.25	117.30	118.95	110.61	344,144
2023-02-02	121.40	121.65	117.85	118.20	109.91	569,425
2023-02-01	121.85	122.90	120.50	122.25	113.68	323,887
2023-01-31	120.80	122.10	119.45	121.40	112.88	362,251
2023-01-30	121.05	123.75	120.90	123.20	114.56	234,996
2023-01-27	122.70	123.10	120.90	121.30	112.79	280,422
2023-01-26	122.40	124.50	121.65	123.15	114.51	349,659
2023-01-25	123.65	124.85	120.75	121.20	112.70	254,741
2023-01-24	122.00	123.25	120.90	122.90	114.28	300,569
2023-01-23	121.50	122.65	120.55	121.50	112.98	366,227
2023-01-20	117.95	120.95	117.85	120.25	111.82	392,776
2023-01-19	116.10	118.85	116.00	118.00	109.72	519,817
2023-01-18	116.85	118.05	115.95	116.15	108.00	337,302
2023-01-17	116.00	117.80	115.80	116.95	108.75	253,964
2023-01-16	112.95	116.55	112.40	115.65	107.54	340,972

← NewerPage 16 of 22 · 1,284 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.