Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	79.360	80.880	79.100	80.620	73.278	269,197
2022-02-07	79.000	79.560	77.860	79.240	72.023	270,421
2022-02-04	80.260	80.420	77.560	78.440	71.296	321,836
2022-02-03	81.080	81.720	80.000	80.000	72.714	282,907
2022-02-02	83.060	83.260	78.620	80.280	72.969	675,752
2022-02-01	81.780	82.860	81.520	82.840	75.296	295,697
2022-01-31	82.260	82.500	80.660	81.440	74.023	243,091
2022-01-28	82.400	82.500	80.900	81.600	74.168	305,551
2022-01-27	82.000	83.440	81.760	82.380	74.877	280,822
2022-01-26	81.760	84.120	81.760	82.840	75.296	410,689
2022-01-25	80.940	81.820	80.240	81.260	73.859	477,014
2022-01-24	81.740	82.360	80.320	80.420	73.096	460,029
2022-01-21	83.000	83.660	81.720	82.100	74.623	275,055
2022-01-20	83.440	84.200	83.040	83.440	75.841	243,289
2022-01-19	83.220	84.020	83.040	83.400	75.805	428,260
2022-01-18	81.800	83.320	81.440	83.280	75.695	355,382
2022-01-17	80.780	82.520	80.700	81.820	74.368	502,378
2022-01-14	78.400	81.040	78.300	80.600	73.260	475,657
2022-01-13	78.100	78.720	77.960	78.680	71.514	286,298
2022-01-12	79.000	79.400	78.160	78.320	71.187	249,698
2022-01-11	78.800	79.040	77.720	78.600	71.442	328,197
2022-01-10	77.800	79.440	77.480	78.780	71.605	292,541
2022-01-07	77.380	77.880	76.900	77.520	70.460	278,077
2022-01-06	76.240	78.000	76.180	77.260	70.224	453,089
2022-01-05	77.520	77.600	76.820	77.060	70.042	328,831
2022-01-04	76.200	77.400	76.060	77.400	70.351	305,750
2022-01-03	74.960	76.200	74.920	75.740	68.842	243,345
2021-12-31	75.000	75.240	74.700	74.800	67.988	83,332
2021-12-30	75.120	75.580	74.720	75.300	68.442	111,767
2021-12-29	75.560	75.800	74.960	75.180	68.333	147,706
2021-12-28	75.100	75.620	75.100	75.540	68.660	128,261
2021-12-27	74.500	75.200	74.300	75.060	68.224	149,571
2021-12-24	74.820	74.860	74.320	74.480	67.697	52,803
2021-12-23	74.300	75.120	74.300	74.800	67.988	211,394
2021-12-22	73.060	74.220	72.820	74.220	67.461	366,525
2021-12-21	72.080	73.060	71.460	73.060	66.406	341,648
2021-12-20	71.460	71.940	70.540	71.620	65.097	351,288
2021-12-17	71.840	73.260	71.660	72.540	65.934	862,858
2021-12-16	71.800	72.800	71.640	71.940	65.388	492,822
2021-12-15	72.020	72.020	70.860	70.900	64.443	378,082
2021-12-14	71.840	72.200	71.300	71.780	65.243	437,401
2021-12-13	73.260	73.400	71.560	71.720	65.188	443,010
2021-12-10	73.500	73.820	72.580	73.040	66.388	416,102
2021-12-09	74.500	74.540	73.520	73.840	67.115	297,947
2021-12-08	74.680	74.900	72.720	74.540	67.751	454,614
2021-12-07	75.000	75.140	74.220	74.680	67.879	520,587
2021-12-06	75.000	75.420	73.920	74.840	67.479	693,914
2021-12-03	73.300	75.080	72.680	73.240	66.036	526,574
2021-12-02	72.500	73.660	72.000	72.400	65.279	593,212
2021-12-01	72.980	73.980	72.260	73.060	65.874	592,392
2021-11-30	72.800	73.680	71.860	72.480	65.351	1,139,066
2021-11-29	74.660	75.280	73.660	73.880	66.613	376,423
2021-11-26	76.380	76.380	73.800	74.460	67.136	739,213
2021-11-25	78.700	79.080	77.780	78.540	70.815	225,684
2021-11-24	78.520	79.180	78.000	78.580	70.851	492,634
2021-11-23	77.360	79.100	77.260	78.520	70.797	253,943
2021-11-22	78.240	79.040	77.420	77.780	70.130	358,334
2021-11-19	80.760	80.940	77.900	78.240	70.544	491,108
2021-11-18	79.760	81.320	79.600	80.400	72.492	348,905
2021-11-17	81.000	81.420	79.800	79.800	71.951	300,862

← NewerPage 21 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.