Thermador Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	85.000	85.000	80.700	81.500	76.613	5,181
2024-06-13	88.000	88.000	85.600	86.400	81.220	1,588
2024-06-12	86.100	88.600	86.100	87.900	82.630	1,242
2024-06-11	88.000	89.000	87.000	87.700	82.442	3,730
2024-06-10	88.500	88.800	88.000	88.300	83.006	5,063
2024-06-07	89.300	90.500	89.300	89.900	84.510	6,448
2024-06-06	89.600	90.200	89.300	89.500	84.134	2,139
2024-06-05	88.400	89.900	88.400	89.600	84.228	2,709
2024-06-04	89.000	90.400	89.000	89.200	83.852	2,023
2024-06-03	87.600	90.900	87.400	90.900	85.450	2,975
2024-05-31	88.900	90.100	87.800	90.100	84.698	6,464
2024-05-30	87.700	88.600	86.500	88.200	82.912	1,119
2024-05-29	88.300	90.000	87.400	87.700	82.442	6,997
2024-05-28	86.200	88.400	86.100	88.400	83.100	3,153
2024-05-27	86.000	86.900	85.800	86.200	81.032	706
2024-05-24	84.400	85.500	83.800	85.500	80.374	2,408
2024-05-23	86.400	86.400	84.500	84.500	79.434	745
2024-05-22	86.500	86.500	83.800	84.800	79.716	1,887
2024-05-21	87.500	87.500	84.300	85.000	79.904	4,413
2024-05-20	87.900	87.900	85.100	85.500	80.374	1,117
2024-05-17	87.000	88.500	86.900	87.900	82.630	6,227
2024-05-16	87.100	87.800	86.100	86.700	81.502	4,388
2024-05-15	86.300	87.300	85.800	87.200	81.972	1,734
2024-05-14	85.300	86.200	84.400	86.200	81.032	2,317
2024-05-13	83.500	85.000	83.000	85.000	79.904	5,658
2024-05-10	83.100	83.400	83.000	83.000	78.024	1,153
2024-05-09	84.100	84.100	83.200	83.500	78.494	772
2024-05-08	83.500	84.300	83.500	84.000	78.964	5,248
2024-05-07	83.500	83.600	83.000	83.400	78.400	2,034
2024-05-06	82.500	83.400	82.300	83.400	78.400	1,991
2024-05-03	80.500	82.400	80.500	82.400	77.460	5,453
2024-05-02	79.800	80.500	79.500	80.200	75.391	13,002
2024-04-30	81.200	81.500	80.000	80.000	75.203	3,479
2024-04-29	81.000	81.500	80.700	81.200	76.331	1,962
2024-04-26	81.100	81.100	80.000	80.000	75.203	2,362
2024-04-25	81.100	81.500	80.000	80.000	75.203	7,580
2024-04-24	82.100	82.400	81.000	81.000	76.143	4,966
2024-04-23	81.900	82.400	81.900	82.200	77.272	3,601
2024-04-22	81.500	82.200	81.300	81.800	76.895	2,596
2024-04-19	80.000	81.000	80.000	80.500	75.673	6,430
2024-04-18	81.000	81.000	79.400	80.000	75.203	23,884
2024-04-17	83.400	83.400	80.900	81.400	76.519	25,676
2024-04-16	82.600	83.600	82.400	83.500	78.494	6,256
2024-04-15	83.400	83.400	82.400	82.800	77.836	4,566
2024-04-12	85.500	86.100	83.000	83.100	78.118	5,119
2024-04-11	88.500	88.800	87.300	88.000	80.768	6,464
2024-04-10	89.000	89.000	87.000	88.200	80.952	6,956
2024-04-09	89.100	89.400	88.500	88.600	81.319	5,767
2024-04-08	89.000	89.800	89.000	89.300	81.962	1,272
2024-04-05	89.100	89.500	88.500	89.500	82.145	2,719
2024-04-04	89.800	90.400	89.500	90.200	82.788	7,085
2024-04-03	88.000	89.700	88.000	89.500	82.145	10,215
2024-04-02	86.400	89.000	84.600	88.000	80.768	14,910
2024-03-28	88.400	88.600	87.900	88.300	81.044	8,354
2024-03-27	88.200	88.600	88.100	88.500	81.227	3,473
2024-03-26	88.000	88.000	86.800	88.000	80.768	2,738
2024-03-25	87.200	88.200	87.200	88.000	80.768	3,424
2024-03-22	86.400	87.400	85.900	86.900	79.759	3,251
2024-03-21	86.800	86.800	85.300	86.300	79.208	3,149
2024-03-20	84.300	85.700	84.300	85.600	78.566	2,171

← NewerPage 11 of 22 · 1,281 trading daysOlder →

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.