Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	254.40	259.70	254.00	259.50	254.90	217,426
2025-05-21	254.70	258.70	254.70	255.30	250.78	192,089
2025-05-20	251.70	254.50	250.00	254.50	249.99	238,736
2025-05-19	249.20	253.10	248.10	253.10	245.82	195,967
2025-05-16	247.80	251.20	246.20	250.80	243.58	327,329
2025-05-15	241.00	248.70	240.00	246.90	239.80	201,330
2025-05-14	239.50	244.70	238.30	240.30	233.39	210,244
2025-05-13	239.40	241.20	236.60	239.30	232.41	205,913
2025-05-12	245.20	245.80	233.20	239.00	232.12	525,693
2025-05-09	254.50	254.60	245.50	246.30	239.21	278,225
2025-05-08	249.60	253.50	246.40	253.50	246.21	276,369
2025-05-07	251.10	251.50	246.70	248.70	241.54	248,529
2025-05-06	254.00	254.20	245.50	249.60	242.42	228,452
2025-05-05	253.00	255.80	251.20	251.50	244.26	177,965
2025-05-02	247.90	256.60	246.50	252.90	245.62	380,623
2025-04-30	241.10	244.90	239.50	244.90	237.85	266,678
2025-04-29	235.70	240.10	235.30	239.70	232.80	245,881
2025-04-28	233.70	237.00	232.50	234.00	227.27	272,090
2025-04-25	239.30	240.70	233.20	233.80	227.07	349,794
2025-04-24	239.00	242.90	235.50	241.30	234.36	546,493
2025-04-23	253.50	254.00	244.90	250.80	243.58	323,481
2025-04-22	253.10	256.20	251.30	252.90	245.62	325,074
2025-04-17	256.70	256.70	251.40	253.00	245.72	258,883
2025-04-16	259.80	260.00	254.70	257.30	249.90	269,089
2025-04-15	253.00	261.30	252.60	259.70	252.23	310,511
2025-04-14	249.20	253.70	246.20	252.50	245.23	231,869
2025-04-11	248.30	250.10	241.60	245.10	238.05	326,048
2025-04-10	254.40	254.40	239.80	245.60	238.53	424,787
2025-04-09	237.10	241.70	229.20	235.70	228.92	438,823
2025-04-08	232.30	242.60	232.30	240.20	233.29	490,037
2025-04-07	212.80	236.50	207.00	227.80	221.24	840,503
2025-04-04	250.20	255.10	235.40	237.90	231.05	765,092
2025-04-03	241.00	254.60	240.00	252.40	245.14	346,244
2025-04-02	250.70	252.00	242.70	246.30	239.21	234,266
2025-04-01	246.00	250.50	244.70	250.10	242.90	296,714
2025-03-31	242.70	247.40	242.50	245.60	238.53	339,944
2025-03-28	248.60	248.90	242.70	246.60	239.50	298,259
2025-03-27	250.00	252.50	248.00	250.00	242.81	317,644
2025-03-26	248.50	252.20	247.30	251.00	243.78	300,659
2025-03-25	245.80	249.10	244.10	248.20	241.06	321,188
2025-03-24	247.70	249.30	242.80	244.70	237.66	371,968
2025-03-21	241.00	243.00	237.40	240.00	233.09	1,228,860
2025-03-20	247.10	248.70	235.60	243.10	236.10	512,263
2025-03-19	253.00	256.30	244.90	247.10	239.99	555,516
2025-03-18	250.00	253.00	245.60	252.40	245.14	462,744
2025-03-17	252.00	252.00	246.40	248.40	241.25	541,576
2025-03-14	238.00	250.10	237.20	250.10	242.90	586,685
2025-03-13	237.90	241.00	235.90	236.90	230.08	440,720
2025-03-12	234.50	238.80	226.40	238.80	231.93	568,185
2025-03-11	237.80	241.60	232.80	234.70	227.95	561,067
2025-03-10	242.50	244.80	235.70	236.20	229.40	588,063
2025-03-07	249.80	250.00	236.70	236.70	229.89	894,765
2025-03-06	256.20	264.40	247.20	247.20	240.09	1,194,695
2025-03-05	237.30	245.60	235.20	245.40	238.34	821,458
2025-03-04	251.60	252.40	220.60	228.00	221.44	1,330,537
2025-03-03	222.00	226.60	211.00	222.40	216.00	1,187,859
2025-02-28	194.60	194.65	190.85	191.65	186.14	442,324
2025-02-27	190.40	193.60	190.35	193.25	187.69	355,064
2025-02-26	190.50	192.90	190.00	190.20	184.73	301,212
2025-02-25	189.20	190.50	186.45	189.35	183.90	450,987

← NewerPage 7 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.