Thales S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 142.30 | 142.30 | 139.70 | 140.00 | 135.16 | 204,564 |
| 2024-11-26 | 142.00 | 143.45 | 141.90 | 142.20 | 137.28 | 225,619 |
| 2024-11-25 | 146.00 | 146.95 | 140.50 | 141.85 | 136.94 | 678,786 |
| 2024-11-22 | 145.50 | 148.15 | 141.30 | 148.15 | 143.02 | 1,043,791 |
| 2024-11-21 | 152.90 | 153.50 | 150.95 | 152.50 | 147.22 | 224,602 |
| 2024-11-20 | 153.50 | 153.75 | 150.75 | 151.90 | 146.64 | 223,193 |
| 2024-11-19 | 151.40 | 154.65 | 150.35 | 153.95 | 148.62 | 268,950 |
| 2024-11-18 | 152.10 | 152.45 | 150.95 | 151.40 | 146.16 | 131,823 |
| 2024-11-15 | 152.50 | 153.70 | 151.25 | 151.30 | 146.07 | 268,611 |
| 2024-11-14 | 160.00 | 160.30 | 152.45 | 153.60 | 148.29 | 305,966 |
| 2024-11-13 | 159.00 | 160.40 | 154.85 | 156.50 | 151.09 | 247,578 |
| 2024-11-12 | 162.60 | 164.65 | 159.95 | 160.85 | 155.29 | 378,745 |
| 2024-11-11 | 161.95 | 164.00 | 161.25 | 162.45 | 156.83 | 192,851 |
| 2024-11-08 | 160.55 | 161.55 | 159.70 | 161.10 | 155.53 | 292,114 |
| 2024-11-07 | 154.80 | 160.45 | 153.80 | 160.45 | 154.90 | 350,093 |
| 2024-11-06 | 150.50 | 154.80 | 150.50 | 154.25 | 148.91 | 380,378 |
| 2024-11-05 | 146.50 | 149.95 | 146.45 | 149.95 | 144.76 | 402,755 |
| 2024-11-04 | 149.00 | 149.45 | 146.50 | 146.50 | 141.43 | 161,167 |
| 2024-11-01 | 148.40 | 150.30 | 148.40 | 149.45 | 144.28 | 108,428 |
| 2024-10-31 | 150.50 | 150.55 | 147.40 | 148.15 | 143.02 | 190,531 |
| 2024-10-30 | 150.60 | 151.05 | 148.15 | 151.05 | 145.82 | 221,992 |
| 2024-10-29 | 152.10 | 153.50 | 150.45 | 150.80 | 145.58 | 159,005 |
| 2024-10-28 | 152.00 | 152.30 | 150.25 | 151.95 | 146.69 | 133,892 |
| 2024-10-25 | 153.00 | 153.40 | 151.80 | 152.05 | 146.79 | 188,452 |
| 2024-10-24 | 152.00 | 154.60 | 151.95 | 153.15 | 147.85 | 185,975 |
| 2024-10-23 | 154.00 | 154.15 | 150.45 | 152.05 | 146.79 | 219,892 |
| 2024-10-22 | 153.60 | 154.40 | 152.55 | 154.00 | 148.67 | 193,581 |
| 2024-10-21 | 153.50 | 154.45 | 152.65 | 153.15 | 147.85 | 158,316 |
| 2024-10-18 | 153.35 | 154.20 | 152.30 | 153.50 | 148.19 | 209,740 |
| 2024-10-17 | 152.00 | 155.20 | 152.00 | 153.95 | 148.62 | 171,288 |
| 2024-10-16 | 150.00 | 152.50 | 149.60 | 152.15 | 146.89 | 294,899 |
| 2024-10-15 | 150.05 | 150.80 | 148.95 | 150.05 | 144.86 | 238,249 |
| 2024-10-14 | 147.70 | 150.00 | 147.70 | 150.00 | 144.81 | 146,776 |
| 2024-10-11 | 147.65 | 149.05 | 144.60 | 147.20 | 142.11 | 206,220 |
| 2024-10-10 | 150.00 | 153.35 | 148.05 | 149.40 | 144.23 | 302,183 |
| 2024-10-09 | 150.20 | 150.80 | 147.80 | 150.50 | 145.29 | 153,028 |
| 2024-10-08 | 148.25 | 150.50 | 147.65 | 150.10 | 144.91 | 244,929 |
| 2024-10-07 | 148.80 | 149.70 | 145.55 | 147.30 | 142.20 | 228,388 |
| 2024-10-04 | 146.40 | 147.70 | 145.85 | 147.05 | 141.96 | 176,738 |
| 2024-10-03 | 147.70 | 148.75 | 146.55 | 146.70 | 141.62 | 194,186 |
| 2024-10-02 | 146.90 | 150.75 | 146.90 | 147.50 | 142.40 | 243,259 |
| 2024-10-01 | 142.70 | 147.60 | 141.90 | 146.15 | 141.09 | 335,346 |
| 2024-09-30 | 144.30 | 144.50 | 140.15 | 142.55 | 137.62 | 285,019 |
| 2024-09-27 | 145.35 | 146.35 | 144.25 | 144.65 | 139.65 | 251,650 |
| 2024-09-26 | 148.60 | 149.00 | 144.20 | 144.65 | 139.65 | 244,197 |
| 2024-09-25 | 147.60 | 148.85 | 147.55 | 148.35 | 143.22 | 147,483 |
| 2024-09-24 | 147.45 | 149.50 | 147.20 | 148.25 | 143.12 | 162,476 |
| 2024-09-23 | 148.00 | 148.00 | 144.05 | 145.60 | 140.56 | 158,178 |
| 2024-09-20 | 149.20 | 149.40 | 147.65 | 147.80 | 142.69 | 697,974 |
| 2024-09-19 | 146.20 | 148.50 | 146.20 | 148.25 | 143.12 | 254,087 |
| 2024-09-18 | 143.05 | 146.05 | 143.05 | 144.90 | 139.89 | 187,635 |
| 2024-09-17 | 148.60 | 148.80 | 139.10 | 142.00 | 137.09 | 425,798 |
| 2024-09-16 | 147.25 | 148.90 | 147.05 | 147.65 | 142.54 | 105,631 |
| 2024-09-13 | 146.20 | 148.15 | 145.35 | 148.00 | 142.88 | 136,922 |
| 2024-09-12 | 147.00 | 147.70 | 144.35 | 146.40 | 141.34 | 144,369 |
| 2024-09-11 | 146.10 | 147.30 | 144.95 | 145.85 | 140.80 | 113,685 |
| 2024-09-10 | 145.00 | 146.75 | 144.00 | 146.15 | 141.09 | 115,654 |
| 2024-09-09 | 144.65 | 146.25 | 143.85 | 145.10 | 140.08 | 98,928 |
| 2024-09-06 | 145.40 | 147.45 | 144.50 | 144.90 | 139.89 | 180,276 |
| 2024-09-05 | 146.00 | 146.45 | 142.90 | 145.85 | 140.80 | 158,073 |
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.