Thales S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	183.20	187.10	183.10	185.70	180.36	423,272
2025-02-21	182.25	182.90	180.85	182.25	177.01	319,518
2025-02-20	183.45	185.50	182.40	183.05	177.78	362,452
2025-02-19	182.40	185.85	181.65	184.35	179.05	415,704
2025-02-18	181.05	184.90	178.70	182.45	177.20	616,307
2025-02-17	170.10	178.30	169.85	178.30	173.17	541,100
2025-02-14	162.35	166.75	162.10	165.35	160.59	379,544
2025-02-13	156.50	163.90	156.00	162.95	158.26	357,604
2025-02-12	161.40	161.60	158.40	160.20	155.59	280,125
2025-02-11	159.50	161.35	158.90	161.25	156.61	179,481
2025-02-10	157.90	159.10	156.45	159.10	154.52	215,245
2025-02-07	156.45	157.60	154.85	157.60	153.06	254,744
2025-02-06	159.55	159.90	154.85	155.50	151.03	260,615
2025-02-05	159.20	159.75	158.30	159.25	154.67	179,364
2025-02-04	158.65	160.20	155.05	159.90	155.30	251,115
2025-02-03	155.05	157.35	154.30	157.35	152.82	256,624
2025-01-31	155.00	156.30	154.80	156.10	151.61	203,615
2025-01-30	152.65	154.95	152.30	154.55	150.10	163,885
2025-01-29	154.00	154.45	152.25	152.25	147.87	184,461
2025-01-28	152.20	154.45	152.10	154.20	149.76	236,266
2025-01-27	152.00	153.25	150.25	152.40	148.01	226,064
2025-01-24	153.20	153.40	151.80	152.30	147.92	139,567
2025-01-23	152.90	153.25	151.75	152.85	148.45	232,937
2025-01-22	151.50	152.95	150.70	152.15	147.77	192,383
2025-01-21	150.00	151.15	149.40	151.15	146.80	169,941
2025-01-20	149.05	150.50	148.75	149.60	145.30	203,495
2025-01-17	148.00	148.85	147.00	148.50	144.23	305,636
2025-01-16	146.65	147.40	145.55	147.15	142.92	277,412
2025-01-15	145.65	146.45	143.55	145.35	141.17	513,746
2025-01-14	143.55	146.20	143.50	145.25	141.07	241,639
2025-01-13	144.60	144.65	141.70	144.10	139.95	217,754
2025-01-10	143.50	145.10	143.30	144.15	140.00	199,922
2025-01-09	145.65	145.95	143.45	143.80	139.66	173,676
2025-01-08	139.60	145.45	139.60	145.45	141.26	356,832
2025-01-07	138.25	139.85	137.75	139.55	135.53	289,593
2025-01-06	136.85	137.75	134.20	137.75	133.79	366,254
2025-01-03	137.40	137.60	136.55	136.70	132.77	161,127
2025-01-02	138.10	138.50	136.70	137.60	133.64	141,393
2024-12-31	137.20	138.90	137.20	138.65	134.66	53,022
2024-12-30	138.20	138.45	137.45	137.50	133.54	76,070
2024-12-27	138.15	138.35	137.35	138.05	134.08	118,128
2024-12-24	137.50	138.45	137.25	137.75	133.79	72,151
2024-12-23	137.40	138.90	136.85	137.05	133.11	147,173
2024-12-20	138.50	138.50	135.25	137.45	133.49	912,044
2024-12-19	137.00	139.45	136.60	139.45	135.44	399,965
2024-12-18	136.55	138.40	136.35	137.40	133.45	234,776
2024-12-17	137.50	138.05	135.95	136.50	132.57	284,800
2024-12-16	138.10	138.75	137.15	137.75	133.79	385,949
2024-12-13	139.30	140.10	137.65	138.00	134.03	214,647
2024-12-12	139.30	140.15	138.80	139.30	135.29	293,811
2024-12-11	137.15	139.10	136.90	138.70	134.71	376,524
2024-12-10	139.80	140.35	137.50	137.50	133.54	242,972
2024-12-09	141.55	142.00	139.25	139.80	135.78	257,294
2024-12-06	142.15	142.60	141.10	141.80	137.72	217,191
2024-12-05	141.85	142.60	141.30	142.15	138.06	192,874
2024-12-04	142.70	143.70	141.95	141.95	137.87	187,648
2024-12-03	141.05	143.25	140.70	143.00	138.89	325,355
2024-12-02	140.50	142.65	140.20	141.85	136.94	289,681
2024-11-29	142.05	142.75	140.75	141.50	136.60	209,092
2024-11-28	140.45	143.20	140.30	143.05	138.10	164,603

← NewerPage 8 of 22 · 1,283 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.