Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	117.30	118.80	116.45	117.95	109.05	260,813
2022-10-20	116.00	118.35	115.60	118.05	109.14	284,775
2022-10-19	114.85	116.60	114.40	116.00	107.25	256,780
2022-10-18	114.15	115.10	112.05	114.70	106.04	376,732
2022-10-17	111.15	114.05	109.85	114.05	105.44	354,040
2022-10-14	114.00	114.25	109.70	110.80	102.44	460,058
2022-10-13	110.70	113.25	109.00	113.25	104.70	371,247
2022-10-12	112.85	113.40	110.15	110.75	102.39	299,329
2022-10-11	113.60	113.70	111.80	112.85	104.33	385,886
2022-10-10	113.35	114.55	112.55	113.60	105.03	266,324
2022-10-07	112.40	114.40	112.00	112.35	103.87	313,414
2022-10-06	114.55	117.15	113.25	113.35	104.80	219,020
2022-10-05	114.10	115.45	112.95	114.50	105.86	246,419
2022-10-04	114.50	114.95	112.75	114.40	105.77	290,921
2022-10-03	112.00	114.10	110.95	114.10	105.49	312,730
2022-09-30	114.50	115.05	110.55	113.00	104.47	582,755
2022-09-29	110.95	113.85	110.80	113.55	104.98	394,799
2022-09-28	109.55	110.70	108.15	110.50	102.16	449,533
2022-09-27	112.30	112.75	108.90	110.75	102.39	326,542
2022-09-26	109.10	112.85	109.00	112.20	103.73	308,207
2022-09-23	116.00	116.65	109.10	109.65	101.38	474,090
2022-09-22	117.00	117.85	115.85	116.00	107.25	335,081
2022-09-21	114.40	120.10	114.05	117.65	108.77	407,981
2022-09-20	114.75	115.40	111.90	113.15	104.61	372,242
2022-09-19	113.45	115.05	112.70	114.75	106.09	194,875
2022-09-16	115.00	115.00	113.05	113.70	105.12	448,478
2022-09-15	116.20	118.20	114.80	115.45	106.74	212,284
2022-09-14	119.30	119.95	115.70	117.05	108.22	228,091
2022-09-13	118.80	120.55	118.25	119.45	110.44	246,515
2022-09-12	117.00	119.85	116.35	119.00	110.02	266,924
2022-09-09	118.85	119.25	116.45	116.50	107.71	287,994
2022-09-08	119.70	121.90	118.20	118.70	109.74	218,508
2022-09-07	122.10	123.10	121.00	121.40	112.24	252,700
2022-09-06	122.85	123.30	121.65	123.00	113.72	165,967
2022-09-05	119.45	123.65	119.45	123.00	113.72	197,647
2022-09-02	117.90	120.20	117.30	120.20	111.13	221,734
2022-09-01	119.00	119.80	116.70	117.50	108.63	254,003
2022-08-31	121.20	121.65	118.40	120.15	111.08	284,736
2022-08-30	121.50	122.60	120.70	121.55	112.38	168,147
2022-08-29	123.00	123.00	120.15	121.90	112.70	136,630
2022-08-26	124.65	126.10	123.90	123.90	114.55	171,432
2022-08-25	124.30	126.15	124.15	124.85	115.43	136,067
2022-08-24	124.80	126.60	123.70	123.70	114.37	156,723
2022-08-23	124.40	125.65	124.00	124.55	115.15	149,094
2022-08-22	124.90	125.60	123.35	125.20	115.75	175,718
2022-08-19	124.45	126.00	123.25	125.10	115.66	171,100
2022-08-18	125.10	125.75	123.35	124.65	115.24	139,242
2022-08-17	124.55	126.45	123.75	125.75	116.26	253,828
2022-08-16	121.05	125.50	121.00	124.55	115.15	226,474
2022-08-15	121.25	121.85	120.60	121.45	112.29	136,726
2022-08-12	123.00	124.20	120.45	121.00	111.87	151,865
2022-08-11	123.35	124.25	122.10	123.45	114.13	124,341
2022-08-10	124.20	126.15	122.80	122.80	113.53	197,935
2022-08-09	123.20	124.85	122.30	124.45	115.06	170,226
2022-08-08	123.75	124.65	122.80	123.15	113.86	159,573
2022-08-05	124.00	124.30	122.30	123.50	114.18	180,201
2022-08-04	125.50	125.50	122.00	124.00	114.64	193,556
2022-08-03	126.00	127.55	124.85	124.90	115.48	245,168
2022-08-02	124.15	128.55	124.00	126.25	116.72	298,498
2022-08-01	121.25	126.30	121.25	125.10	115.66	270,432

← NewerPage 18 of 22 · 1,285 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.