Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	122.65	124.05	121.40	124.05	114.69	273,642
2022-07-27	120.40	122.45	118.95	121.95	112.75	257,645
2022-07-26	118.75	122.00	118.75	120.80	111.68	319,029
2022-07-25	120.05	120.15	116.30	118.45	109.51	440,746
2022-07-22	122.00	122.20	119.30	119.85	110.81	415,413
2022-07-21	122.05	122.70	119.50	121.70	112.52	600,184
2022-07-20	124.95	125.20	122.00	122.20	112.98	339,159
2022-07-19	122.60	124.75	122.30	124.50	115.11	265,558
2022-07-18	123.00	123.90	121.65	122.90	113.63	223,956
2022-07-15	120.70	122.85	119.65	122.60	113.35	314,215
2022-07-14	121.55	122.35	119.05	120.25	111.18	275,526
2022-07-13	122.65	122.65	118.95	121.65	112.47	327,502
2022-07-12	121.00	125.70	120.50	123.30	114.00	396,310
2022-07-11	120.00	120.60	118.80	120.60	111.50	223,846
2022-07-08	118.35	121.85	117.80	119.90	110.85	356,312
2022-07-07	117.00	118.55	115.95	117.85	108.96	355,364
2022-07-06	111.90	116.10	111.85	115.95	107.20	464,466
2022-07-05	118.25	118.35	110.10	111.70	103.27	532,824
2022-07-04	120.10	120.85	117.85	118.20	109.28	268,782
2022-07-01	116.40	121.85	116.25	120.15	111.08	391,559
2022-06-30	115.50	118.45	115.40	117.05	108.22	509,299
2022-06-29	116.65	117.25	115.20	116.00	107.25	282,275
2022-06-28	115.00	117.75	114.95	116.85	108.03	287,144
2022-06-27	113.65	115.20	112.90	114.90	106.23	251,675
2022-06-24	111.85	113.75	111.25	113.55	104.98	294,729
2022-06-23	112.85	114.25	111.25	111.60	103.18	257,309
2022-06-22	115.00	115.20	112.40	112.70	104.20	273,922
2022-06-21	115.10	118.45	115.05	115.50	106.78	333,226
2022-06-20	112.30	115.90	112.30	115.30	106.60	301,101
2022-06-17	112.10	113.95	110.10	112.20	103.73	1,226,743
2022-06-16	113.50	114.85	112.45	112.45	103.96	324,622
2022-06-15	113.55	115.80	113.55	113.85	105.26	315,964
2022-06-14	114.50	116.10	112.95	113.50	104.94	318,744
2022-06-13	112.25	117.95	111.95	114.00	105.40	542,671
2022-06-10	112.80	113.80	111.40	111.65	103.23	285,238
2022-06-09	114.00	114.30	112.45	113.15	104.61	316,024
2022-06-08	115.45	115.80	113.20	114.10	105.49	236,782
2022-06-07	115.00	116.35	114.65	115.70	106.97	267,731
2022-06-06	114.35	116.00	114.35	115.00	106.32	319,382
2022-06-03	114.80	115.45	113.40	114.25	105.63	266,175
2022-06-02	114.60	114.85	112.70	114.30	105.68	234,570
2022-06-01	113.75	116.00	113.30	114.35	105.72	267,745
2022-05-31	116.00	117.35	113.60	113.60	105.03	803,921
2022-05-30	118.20	119.55	116.05	116.40	107.62	264,772
2022-05-27	117.20	119.45	116.95	117.65	108.77	291,518
2022-05-26	115.50	117.45	115.00	117.45	108.59	214,878
2022-05-25	116.20	118.00	115.55	115.65	106.92	261,475
2022-05-24	114.50	117.25	114.00	116.05	107.29	299,372
2022-05-23	114.90	117.35	114.50	115.70	106.97	313,576
2022-05-20	113.60	115.20	112.90	113.80	105.21	313,060
2022-05-19	114.00	115.20	112.40	113.30	104.75	333,863
2022-05-18	115.50	116.00	114.10	114.55	105.91	388,456
2022-05-17	115.00	115.55	113.50	115.45	106.74	359,233
2022-05-16	113.45	117.05	113.45	116.05	105.48	419,147
2022-05-13	114.35	115.45	112.95	113.95	103.57	517,230
2022-05-12	116.45	116.65	114.05	114.25	103.84	452,594
2022-05-11	117.45	118.45	116.45	117.70	106.98	421,409
2022-05-10	118.40	118.65	114.90	116.80	106.16	427,906
2022-05-09	120.55	123.05	118.05	118.20	107.44	410,679
2022-05-06	122.30	125.30	120.85	121.05	110.03	672,256

← NewerPage 19 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.