Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	123.60	125.50	121.55	122.50	111.34	467,119
2022-05-04	124.60	127.75	122.70	122.80	111.62	406,732
2022-05-03	121.50	125.45	121.10	124.85	113.48	332,613
2022-05-02	122.00	122.90	112.25	120.80	109.80	345,899
2022-04-29	121.00	123.05	120.25	122.00	110.89	460,950
2022-04-28	122.20	123.25	119.05	121.70	110.62	366,074
2022-04-27	123.80	124.55	120.50	122.90	111.71	401,635
2022-04-26	123.80	124.65	122.30	123.30	112.07	458,153
2022-04-25	122.25	124.30	121.15	123.45	112.21	394,983
2022-04-22	124.10	125.75	123.90	124.50	113.16	391,384
2022-04-21	127.00	127.55	122.80	125.20	113.80	692,077
2022-04-20	127.75	128.80	126.30	127.55	115.93	566,066
2022-04-19	128.45	131.15	128.00	129.00	117.25	499,102
2022-04-14	126.00	129.10	125.90	128.50	116.80	466,054
2022-04-13	125.00	127.90	124.80	125.80	114.34	574,735
2022-04-12	122.90	125.10	122.10	125.05	113.66	550,541
2022-04-11	119.15	124.25	118.35	123.00	111.80	689,142
2022-04-08	118.10	120.45	118.10	119.95	109.03	651,011
2022-04-07	117.05	118.00	116.25	118.00	107.25	466,517
2022-04-06	116.90	119.25	116.60	117.45	106.75	768,076
2022-04-05	115.80	119.90	114.80	116.60	105.98	897,530
2022-04-04	113.15	116.90	112.95	116.00	105.44	676,104
2022-04-01	113.50	114.00	111.85	112.60	102.35	420,815
2022-03-31	114.25	114.95	113.25	113.95	103.57	424,849
2022-03-30	112.05	114.25	111.30	114.25	103.84	595,377
2022-03-29	118.60	119.80	109.90	112.05	101.85	1,041,384
2022-03-28	120.40	123.10	116.90	117.95	107.21	483,611
2022-03-25	118.35	120.55	118.10	120.30	109.34	516,651
2022-03-24	116.00	119.95	115.90	118.00	107.25	810,542
2022-03-23	115.40	117.55	115.25	116.00	105.44	723,604
2022-03-22	116.00	116.00	114.15	115.65	105.12	492,747
2022-03-21	112.60	116.00	112.30	115.05	104.57	712,880
2022-03-18	111.80	113.05	110.75	112.30	102.07	1,854,371
2022-03-17	110.05	113.10	108.90	112.00	101.80	866,870
2022-03-16	111.25	113.85	109.10	110.15	100.12	1,284,372
2022-03-15	108.95	111.70	107.50	111.45	101.30	591,414
2022-03-14	112.00	113.70	108.65	109.65	99.664	725,312
2022-03-11	112.45	115.15	110.40	112.05	101.85	787,823
2022-03-10	111.00	113.20	108.90	111.85	101.66	884,900
2022-03-09	116.80	118.70	109.25	110.80	100.71	1,365,002
2022-03-08	115.75	119.95	114.70	115.70	105.16	1,582,560
2022-03-07	108.00	116.35	107.55	114.80	104.34	1,610,833
2022-03-04	107.90	109.60	105.85	107.65	97.846	1,281,427
2022-03-03	106.00	110.25	105.85	106.80	97.073	1,293,601
2022-03-02	109.60	109.85	99.100	102.90	93.529	1,500,415
2022-03-01	104.80	111.20	103.90	108.20	98.346	1,658,488
2022-02-28	103.10	106.60	100.65	102.90	93.529	2,090,222
2022-02-25	89.540	93.300	89.260	91.980	83.603	1,137,952
2022-02-24	82.260	89.000	81.760	88.360	80.313	1,262,709
2022-02-23	83.380	84.620	83.340	84.260	76.586	343,303
2022-02-22	81.980	83.960	81.660	83.480	75.877	275,580
2022-02-21	85.060	85.640	82.780	83.080	75.514	257,125
2022-02-18	84.500	85.580	83.980	84.440	76.750	539,920
2022-02-17	84.500	85.000	83.660	84.360	76.677	345,508
2022-02-16	85.600	86.400	84.420	84.560	76.859	428,909
2022-02-15	82.660	84.300	82.280	84.240	76.568	275,129
2022-02-14	83.300	84.320	82.200	83.060	75.495	445,787
2022-02-11	83.400	84.640	83.160	84.140	76.477	374,401
2022-02-10	83.520	84.300	83.180	83.960	76.314	302,610
2022-02-09	81.000	82.000	80.560	82.000	74.532	213,905

← NewerPage 20 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.