Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	113.75	114.05	112.60	112.85	104.93	360,595
2023-01-12	113.05	115.30	113.05	113.85	105.86	322,817
2023-01-11	115.60	116.25	112.50	113.50	105.54	370,220
2023-01-10	114.65	116.20	113.10	115.60	107.49	365,020
2023-01-09	115.30	115.55	113.15	114.60	106.56	356,089
2023-01-06	113.70	115.95	113.70	115.95	107.82	265,546
2023-01-05	114.00	115.65	113.50	113.50	105.54	330,909
2023-01-04	116.05	116.80	113.85	113.95	105.96	469,197
2023-01-03	118.00	119.25	115.80	116.05	107.91	308,477
2023-01-02	119.30	120.15	118.35	120.00	111.58	148,616
2022-12-30	119.05	119.30	118.15	119.30	110.93	164,212
2022-12-29	118.50	119.60	117.35	119.40	111.03	136,049
2022-12-28	119.15	120.05	118.40	118.40	110.10	166,053
2022-12-27	119.10	119.90	118.95	119.15	110.79	92,514
2022-12-23	120.50	120.65	117.20	118.60	110.28	175,037
2022-12-22	121.55	122.40	120.45	120.50	112.05	200,212
2022-12-21	119.45	121.30	118.20	121.30	112.79	192,752
2022-12-20	118.50	119.60	117.30	119.50	111.12	207,299
2022-12-19	119.10	120.05	119.05	119.60	111.21	198,778
2022-12-16	119.25	120.25	117.20	119.50	111.12	472,820
2022-12-15	119.05	120.95	118.50	119.70	111.30	348,502
2022-12-14	118.30	120.85	117.50	119.65	111.26	317,369
2022-12-13	121.85	121.85	116.30	118.15	109.86	577,532
2022-12-12	119.65	123.10	119.40	121.50	112.98	254,689
2022-12-09	122.80	122.85	119.55	120.00	111.58	291,769
2022-12-08	121.20	123.45	120.30	122.75	114.14	226,637
2022-12-07	123.00	123.45	119.85	120.50	112.05	307,161
2022-12-06	121.70	123.70	121.30	123.30	114.65	260,766
2022-12-05	121.75	122.70	120.35	122.40	113.16	248,528
2022-12-02	121.55	122.70	121.20	121.90	112.70	308,544
2022-12-01	121.95	122.35	117.90	121.95	112.75	339,441
2022-11-30	122.60	122.60	121.20	122.15	112.93	505,280
2022-11-29	122.45	122.55	120.60	121.85	112.66	193,239
2022-11-28	122.50	122.70	121.25	122.40	113.16	205,157
2022-11-25	121.80	122.95	121.25	122.80	113.53	142,300
2022-11-24	121.65	122.25	120.30	122.25	113.03	178,672
2022-11-23	120.95	122.95	120.65	121.75	112.56	255,295
2022-11-22	119.00	121.50	118.95	120.70	111.59	295,957
2022-11-21	117.00	119.45	116.60	118.85	109.88	270,530
2022-11-18	118.35	118.45	115.15	117.00	108.17	290,250
2022-11-17	119.10	119.20	116.15	117.40	108.54	314,760
2022-11-16	118.50	121.65	117.75	119.25	110.25	570,059
2022-11-15	112.60	117.90	112.35	116.20	107.43	403,605
2022-11-14	112.15	116.70	111.30	112.75	104.24	605,235
2022-11-11	121.70	121.70	112.25	112.25	103.78	800,918
2022-11-10	125.10	127.10	122.10	122.85	113.58	449,088
2022-11-09	125.00	126.75	124.45	125.20	115.75	296,608
2022-11-08	124.30	125.40	123.35	124.55	115.15	274,706
2022-11-07	124.80	125.10	121.70	124.50	115.11	370,072
2022-11-04	128.10	128.35	125.00	125.35	115.89	422,914
2022-11-03	128.75	129.15	127.15	128.70	118.99	245,441
2022-11-02	128.55	129.10	127.35	129.10	119.36	362,706
2022-11-01	129.00	129.60	126.95	127.90	118.25	330,547
2022-10-31	128.70	129.00	127.60	128.65	118.94	253,720
2022-10-28	126.50	129.65	124.00	129.00	119.27	270,047
2022-10-27	126.90	128.05	124.80	126.80	117.23	329,089
2022-10-26	122.25	126.25	122.15	126.25	116.72	466,594
2022-10-25	119.20	122.15	118.60	121.60	112.42	395,994
2022-10-24	118.00	119.65	117.25	119.20	110.21	215,972
2022-10-21	117.30	118.80	116.45	117.95	109.05	260,813

← NewerPage 17 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.