Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	235.20	236.50	231.20	233.20	230.06	162,768
2026-04-30	228.50	233.90	228.10	233.90	230.76	354,909
2026-04-29	231.10	232.10	228.30	230.10	227.01	173,402
2026-04-28	231.40	232.30	228.40	231.10	227.99	190,811
2026-04-27	232.50	234.30	230.20	231.20	228.09	259,742
2026-04-24	241.40	241.40	232.45	232.80	229.67	318,824
2026-04-23	241.00	243.20	239.70	242.70	239.44	250,329
2026-04-22	248.00	249.60	241.60	242.00	238.75	303,850
2026-04-21	264.10	265.30	247.30	247.70	244.37	547,613
2026-04-20	263.50	266.60	262.70	263.30	259.76	194,002
2026-04-17	266.30	272.10	264.60	264.60	261.04	345,687
2026-04-16	268.10	272.10	263.90	267.40	263.80	255,639
2026-04-15	266.60	269.90	264.30	269.20	265.58	195,024
2026-04-14	266.00	268.00	264.00	267.00	263.41	224,389
2026-04-13	259.40	266.40	258.90	265.60	262.03	202,142
2026-04-10	266.90	269.20	257.40	259.20	255.71	365,289
2026-04-09	270.40	271.50	266.40	268.20	264.59	253,808
2026-04-08	269.60	271.00	265.80	270.30	266.67	396,352
2026-04-07	268.40	268.40	262.30	264.90	261.34	296,037
2026-04-02	262.50	269.60	261.70	267.50	263.90	242,275
2026-04-01	257.90	268.20	255.20	266.50	262.92	529,124
2026-03-31	242.50	253.80	242.50	252.10	248.71	326,828
2026-03-30	236.10	246.90	235.70	246.10	242.79	369,639
2026-03-27	240.90	241.80	237.30	237.90	234.70	279,868
2026-03-26	244.00	244.90	239.90	241.60	238.35	232,863
2026-03-25	243.30	247.30	242.90	246.00	242.69	223,565
2026-03-24	239.20	241.00	236.20	240.30	237.07	241,709
2026-03-23	236.50	244.50	234.10	239.10	235.89	337,102
2026-03-20	248.50	250.30	239.40	242.30	239.04	1,571,587
2026-03-19	253.00	253.90	248.10	249.10	245.75	294,580
2026-03-18	248.80	255.80	247.90	253.40	249.99	249,954
2026-03-17	249.10	249.70	246.20	248.90	245.55	203,582
2026-03-16	254.00	255.50	247.30	249.80	246.44	281,291
2026-03-13	255.50	257.00	251.30	253.80	250.39	307,464
2026-03-12	250.10	259.80	250.00	254.90	251.47	444,440
2026-03-11	251.50	252.90	241.90	247.50	244.17	488,923
2026-03-10	248.00	252.10	244.30	250.50	247.13	400,447
2026-03-09	241.00	248.00	236.50	247.50	244.17	374,124
2026-03-06	239.40	242.20	238.00	241.30	238.06	392,089
2026-03-04	244.20	254.60	244.10	250.70	247.33	465,608
2026-03-03	259.90	262.00	245.00	249.60	246.24	509,319
2026-03-02	260.50	270.70	254.50	255.90	252.46	550,454
2026-02-27	255.50	259.30	253.50	254.90	251.47	999,269
2026-02-26	253.40	254.90	248.70	254.20	250.78	253,537
2026-02-25	253.00	254.80	251.40	253.40	249.99	321,225
2026-02-24	253.50	255.10	248.40	251.20	247.82	267,911
2026-02-23	261.90	261.90	251.40	253.50	250.09	300,013
2026-02-20	263.50	265.10	260.90	264.40	260.84	249,263
2026-02-19	258.60	263.30	255.20	263.30	259.76	230,531
2026-02-18	252.50	264.00	252.50	259.50	256.01	436,504
2026-02-17	252.00	252.20	244.10	248.90	245.55	181,203
2026-02-16	246.50	252.90	245.70	251.40	248.02	202,672
2026-02-13	246.40	248.60	244.10	245.20	241.90	238,049
2026-02-12	247.50	251.70	245.20	246.70	243.38	214,006
2026-02-11	252.50	252.50	244.70	245.90	242.59	205,015
2026-02-10	257.80	258.00	252.00	252.50	249.10	201,360
2026-02-09	252.40	258.10	252.30	257.40	253.94	219,148
2026-02-06	247.10	250.90	243.60	247.10	243.78	287,196
2026-02-05	250.00	253.70	245.60	248.70	245.36	320,840
2026-02-04	258.70	260.30	253.00	253.10	249.70	262,612

← NewerPage 3 of 5 · 254 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.