Thermador Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 77.000 | 77.000 | 75.500 | 75.700 | 71.161 | 4,493 |
| 2024-09-06 | 76.500 | 76.800 | 74.600 | 76.200 | 71.631 | 6,778 |
| 2024-09-05 | 77.500 | 77.600 | 76.100 | 76.800 | 72.195 | 655 |
| 2024-09-04 | 77.600 | 78.000 | 77.500 | 77.700 | 73.041 | 1,545 |
| 2024-09-03 | 77.800 | 79.500 | 77.500 | 77.600 | 72.947 | 2,356 |
| 2024-09-02 | 78.700 | 78.700 | 77.800 | 78.000 | 73.323 | 908 |
| 2024-08-30 | 78.200 | 78.900 | 78.000 | 78.700 | 73.981 | 1,524 |
| 2024-08-29 | 78.900 | 78.900 | 77.800 | 78.300 | 73.605 | 522 |
| 2024-08-28 | 77.600 | 78.400 | 77.500 | 77.800 | 73.135 | 324 |
| 2024-08-27 | 78.100 | 78.400 | 77.600 | 78.000 | 73.323 | 718 |
| 2024-08-26 | 79.000 | 79.700 | 78.000 | 78.400 | 73.699 | 1,490 |
| 2024-08-23 | 78.100 | 78.300 | 77.400 | 78.300 | 73.605 | 1,677 |
| 2024-08-22 | 78.400 | 78.600 | 77.700 | 78.100 | 73.417 | 971 |
| 2024-08-21 | 77.400 | 78.600 | 77.200 | 78.500 | 73.793 | 8,055 |
| 2024-08-20 | 79.200 | 79.300 | 77.800 | 78.000 | 73.323 | 1,582 |
| 2024-08-19 | 78.900 | 79.000 | 78.400 | 78.500 | 73.793 | 928 |
| 2024-08-16 | 77.200 | 78.200 | 77.200 | 78.100 | 73.417 | 1,056 |
| 2024-08-15 | 77.000 | 77.900 | 76.600 | 77.500 | 72.853 | 626 |
| 2024-08-14 | 78.400 | 78.400 | 75.700 | 77.500 | 72.853 | 3,215 |
| 2024-08-13 | 77.700 | 78.400 | 76.300 | 76.300 | 71.725 | 3,015 |
| 2024-08-12 | 77.900 | 78.100 | 77.300 | 77.600 | 72.947 | 1,308 |
| 2024-08-09 | 76.700 | 77.800 | 76.700 | 77.400 | 72.759 | 1,861 |
| 2024-08-08 | 76.600 | 76.600 | 75.500 | 76.500 | 71.913 | 1,703 |
| 2024-08-07 | 76.700 | 76.700 | 75.600 | 76.000 | 71.443 | 4,092 |
| 2024-08-06 | 74.600 | 75.400 | 73.600 | 74.100 | 69.657 | 3,740 |
| 2024-08-05 | 74.700 | 75.150 | 73.200 | 74.300 | 69.845 | 4,476 |
| 2024-08-02 | 74.000 | 74.700 | 73.500 | 74.500 | 70.033 | 2,900 |
| 2024-08-01 | 77.400 | 77.400 | 73.700 | 73.700 | 69.281 | 2,927 |
| 2024-07-31 | 74.200 | 76.500 | 74.200 | 76.300 | 71.725 | 2,779 |
| 2024-07-30 | 78.500 | 78.500 | 73.500 | 73.500 | 69.093 | 6,920 |
| 2024-07-29 | 76.000 | 79.100 | 76.000 | 78.500 | 73.793 | 2,976 |
| 2024-07-26 | 76.000 | 79.200 | 76.000 | 78.300 | 73.605 | 3,498 |
| 2024-07-25 | 76.600 | 76.900 | 75.400 | 76.000 | 71.443 | 2,584 |
| 2024-07-24 | 79.600 | 79.700 | 78.100 | 78.100 | 73.417 | 3,316 |
| 2024-07-23 | 80.400 | 80.400 | 79.200 | 79.600 | 74.827 | 1,631 |
| 2024-07-22 | 80.000 | 80.600 | 79.600 | 79.600 | 74.827 | 2,451 |
| 2024-07-19 | 80.500 | 80.500 | 79.300 | 79.800 | 75.015 | 1,224 |
| 2024-07-18 | 80.200 | 80.300 | 79.200 | 79.900 | 75.109 | 3,044 |
| 2024-07-17 | 80.200 | 80.400 | 79.800 | 80.000 | 75.203 | 3,117 |
| 2024-07-16 | 79.600 | 80.400 | 79.500 | 80.200 | 75.391 | 4,633 |
| 2024-07-15 | 79.800 | 80.700 | 78.600 | 79.600 | 74.827 | 4,174 |
| 2024-07-12 | 77.100 | 79.200 | 75.200 | 78.900 | 74.169 | 10,067 |
| 2024-07-11 | 81.000 | 81.300 | 79.000 | 80.100 | 75.297 | 14,604 |
| 2024-07-10 | 79.400 | 79.800 | 79.000 | 79.500 | 74.733 | 3,581 |
| 2024-07-09 | 81.500 | 81.500 | 79.100 | 79.100 | 74.357 | 2,271 |
| 2024-07-08 | 81.000 | 82.100 | 80.500 | 80.500 | 75.673 | 3,572 |
| 2024-07-05 | 81.400 | 82.000 | 81.000 | 81.100 | 76.237 | 1,724 |
| 2024-07-04 | 78.900 | 81.400 | 78.900 | 81.000 | 76.143 | 2,492 |
| 2024-07-03 | 79.400 | 80.300 | 78.900 | 78.900 | 74.169 | 3,194 |
| 2024-07-02 | 79.900 | 80.400 | 78.600 | 79.400 | 74.639 | 1,246 |
| 2024-07-01 | 79.200 | 80.900 | 79.000 | 79.300 | 74.545 | 3,002 |
| 2024-06-28 | 79.300 | 79.900 | 78.100 | 78.100 | 73.417 | 1,683 |
| 2024-06-27 | 79.000 | 79.800 | 78.100 | 79.000 | 74.263 | 13,709 |
| 2024-06-26 | 80.500 | 80.800 | 79.400 | 79.600 | 74.827 | 2,949 |
| 2024-06-25 | 80.200 | 80.900 | 80.000 | 80.800 | 75.955 | 2,309 |
| 2024-06-24 | 80.200 | 82.400 | 79.900 | 81.700 | 76.801 | 11,037 |
| 2024-06-21 | 81.700 | 81.900 | 80.400 | 80.600 | 75.767 | 8,349 |
| 2024-06-20 | 82.500 | 83.000 | 81.400 | 83.000 | 78.024 | 10,505 |
| 2024-06-19 | 83.500 | 84.000 | 82.000 | 82.200 | 77.272 | 2,004 |
| 2024-06-18 | 83.000 | 84.400 | 82.800 | 83.700 | 78.682 | 1,921 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 2.1000 EUR |
| 2025-04-14 | 2.0800 EUR |
| 2024-04-12 | 2.0800 EUR |
| 2023-04-12 | 2.0800 EUR |
| 2022-04-12 | 2.0000 EUR |
| 2021-04-13 | 1.8200 EUR |
| 2020-04-09 | 1.8000 EUR |
| 2019-04-23 | 1.7500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.