Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	260.00	262.30	256.40	258.70	255.22	196,459
2026-02-02	257.50	259.50	255.00	257.00	253.54	204,545
2026-01-30	254.00	257.80	253.60	256.00	252.56	200,252
2026-01-29	260.00	261.50	255.90	255.90	252.46	174,885
2026-01-28	263.00	263.50	257.30	260.50	257.00	164,442
2026-01-27	257.40	260.90	255.10	260.90	257.39	147,747
2026-01-26	259.50	261.60	253.40	256.50	253.05	213,521
2026-01-23	251.00	258.50	250.20	258.50	255.02	227,437
2026-01-22	257.50	260.70	250.10	251.40	248.02	307,485
2026-01-21	264.40	265.10	257.10	261.70	258.18	395,170
2026-01-20	264.00	265.50	259.40	264.30	260.75	286,288
2026-01-19	266.30	270.00	263.00	264.40	260.84	282,543
2026-01-16	256.00	262.70	255.90	261.60	258.08	274,276
2026-01-15	256.00	256.90	253.50	255.10	251.67	393,182
2026-01-14	264.00	264.80	257.80	263.10	259.56	338,274
2026-01-13	266.00	267.60	263.10	264.20	260.65	300,891
2026-01-12	266.90	274.20	266.50	270.20	266.57	248,462
2026-01-09	265.50	266.70	262.70	266.00	262.42	243,510
2026-01-08	268.50	273.10	264.00	265.80	262.23	344,989
2026-01-07	250.10	268.50	250.10	268.50	264.89	407,899
2026-01-06	247.00	252.20	244.00	247.90	244.57	320,423
2026-01-05	239.70	246.90	239.70	246.10	242.79	236,427
2026-01-02	229.00	235.80	228.00	235.00	231.84	136,372
2025-12-31	228.40	229.80	227.60	229.80	226.71	44,703
2025-12-30	226.60	229.70	226.50	229.70	226.61	115,308
2025-12-29	228.70	229.20	224.40	227.10	224.05	169,105
2025-12-24	229.00	229.80	228.20	228.60	225.53	38,591
2025-12-23	232.00	232.30	227.10	229.00	225.92	101,617
2025-12-22	229.60	230.50	228.00	230.50	227.40	131,240
2025-12-19	231.40	232.30	229.20	229.80	226.71	440,356
2025-12-18	228.50	231.20	226.40	231.20	228.09	199,830
2025-12-17	228.30	230.90	227.50	227.50	224.44	231,266
2025-12-16	228.20	228.50	224.90	227.50	224.44	228,407
2025-12-15	231.00	232.00	228.50	231.30	228.19	204,003
2025-12-12	230.10	232.60	229.10	231.10	227.99	158,504
2025-12-11	226.90	230.70	226.50	228.40	225.33	169,119
2025-12-10	230.90	232.00	225.60	228.00	224.93	165,351
2025-12-09	230.00	235.40	228.80	232.90	229.77	257,324
2025-12-08	225.00	229.00	225.00	227.00	223.95	149,110
2025-12-05	226.00	226.90	223.30	224.20	221.19	209,947
2025-12-04	225.10	226.00	222.50	224.70	221.68	225,390
2025-12-03	222.10	224.80	222.10	224.50	221.48	233,478
2025-12-02	217.30	223.50	216.20	221.40	218.42	296,325
2025-12-01	221.10	222.00	217.80	219.50	215.61	351,520
2025-11-28	227.30	227.30	224.20	225.40	221.41	232,305
2025-11-27	227.00	227.40	224.80	226.50	222.49	157,114
2025-11-26	230.60	231.80	223.30	225.60	221.60	258,268
2025-11-25	224.20	227.40	221.30	226.30	222.29	364,455
2025-11-24	222.60	224.60	220.30	223.50	219.54	431,369
2025-11-21	232.00	232.90	226.20	226.90	222.88	388,226
2025-11-20	233.20	239.10	233.20	235.80	231.62	203,377
2025-11-19	239.60	240.00	229.90	232.90	228.77	243,442
2025-11-18	239.40	242.70	237.60	238.80	234.57	234,836
2025-11-17	239.90	246.40	239.70	242.70	238.40	237,425
2025-11-14	242.10	242.60	237.20	239.40	235.16	214,328
2025-11-13	241.50	245.70	241.30	243.70	239.38	200,194
2025-11-12	242.00	245.60	239.60	241.00	236.73	194,116
2025-11-11	241.30	241.30	237.20	240.60	236.34	172,899
2025-11-10	243.50	243.60	241.30	241.30	237.03	182,750
2025-11-07	238.10	241.60	237.20	241.00	236.73	213,438

← NewerPage 4 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.