Thermador Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 84.700 | 85.000 | 84.000 | 85.000 | 78.015 | 3,951 |
| 2024-03-18 | 84.800 | 84.800 | 83.300 | 84.200 | 77.281 | 2,824 |
| 2024-03-15 | 85.300 | 86.800 | 85.000 | 85.000 | 78.015 | 5,806 |
| 2024-03-14 | 82.700 | 85.400 | 82.700 | 85.300 | 78.290 | 5,776 |
| 2024-03-13 | 82.800 | 83.700 | 82.600 | 83.000 | 76.179 | 3,325 |
| 2024-03-12 | 81.600 | 82.900 | 81.200 | 82.900 | 76.088 | 2,648 |
| 2024-03-11 | 81.700 | 81.800 | 80.700 | 81.500 | 74.803 | 7,701 |
| 2024-03-08 | 81.300 | 81.800 | 81.200 | 81.500 | 74.803 | 1,915 |
| 2024-03-07 | 83.500 | 83.500 | 81.200 | 81.300 | 74.619 | 3,786 |
| 2024-03-06 | 82.300 | 83.000 | 82.000 | 82.700 | 75.904 | 1,742 |
| 2024-03-05 | 82.400 | 82.600 | 81.800 | 82.000 | 75.262 | 4,176 |
| 2024-03-04 | 80.800 | 82.200 | 80.700 | 81.600 | 74.894 | 1,985 |
| 2024-03-01 | 80.400 | 81.500 | 80.300 | 80.800 | 74.160 | 5,519 |
| 2024-02-29 | 79.600 | 81.500 | 79.600 | 81.400 | 74.711 | 2,291 |
| 2024-02-28 | 80.000 | 80.700 | 80.000 | 80.400 | 73.793 | 2,138 |
| 2024-02-27 | 81.900 | 81.900 | 80.000 | 80.300 | 73.701 | 2,000 |
| 2024-02-26 | 80.400 | 81.700 | 80.000 | 81.700 | 74.986 | 3,476 |
| 2024-02-23 | 80.400 | 80.700 | 79.900 | 80.700 | 74.068 | 18,927 |
| 2024-02-22 | 80.800 | 80.900 | 80.200 | 80.700 | 74.068 | 4,039 |
| 2024-02-21 | 81.500 | 82.400 | 80.400 | 80.400 | 73.793 | 6,193 |
| 2024-02-20 | 81.500 | 82.400 | 81.200 | 81.800 | 75.078 | 3,823 |
| 2024-02-19 | 83.000 | 83.900 | 82.400 | 82.400 | 75.629 | 3,430 |
| 2024-02-16 | 83.900 | 84.400 | 82.900 | 84.300 | 77.373 | 3,172 |
| 2024-02-15 | 83.900 | 83.900 | 82.000 | 82.000 | 75.262 | 646 |
| 2024-02-14 | 81.500 | 83.900 | 81.500 | 83.000 | 76.179 | 987 |
| 2024-02-13 | 83.800 | 83.800 | 81.800 | 82.000 | 75.262 | 2,656 |
| 2024-02-12 | 80.900 | 83.800 | 80.900 | 82.900 | 76.088 | 5,141 |
| 2024-02-09 | 84.300 | 84.300 | 80.800 | 81.000 | 74.344 | 3,293 |
| 2024-02-08 | 82.500 | 85.200 | 82.500 | 84.400 | 77.464 | 6,894 |
| 2024-02-07 | 84.000 | 84.000 | 82.500 | 82.500 | 75.720 | 5,465 |
| 2024-02-06 | 84.100 | 84.700 | 83.200 | 84.000 | 77.097 | 1,977 |
| 2024-02-05 | 84.100 | 85.000 | 83.500 | 84.000 | 77.097 | 707 |
| 2024-02-02 | 85.400 | 86.900 | 84.400 | 84.500 | 77.556 | 2,980 |
| 2024-02-01 | 84.800 | 85.800 | 84.800 | 85.400 | 78.382 | 1,913 |
| 2024-01-31 | 84.000 | 86.000 | 84.000 | 85.900 | 78.841 | 3,191 |
| 2024-01-30 | 81.600 | 84.100 | 81.600 | 84.000 | 77.097 | 11,019 |
| 2024-01-29 | 82.600 | 83.200 | 81.900 | 83.100 | 76.271 | 1,409 |
| 2024-01-26 | 82.600 | 83.400 | 82.200 | 82.900 | 76.088 | 763 |
| 2024-01-25 | 82.400 | 84.100 | 81.600 | 83.600 | 76.730 | 2,299 |
| 2024-01-24 | 81.300 | 82.600 | 81.300 | 82.000 | 75.262 | 1,271 |
| 2024-01-23 | 80.900 | 82.200 | 80.800 | 81.900 | 75.170 | 2,889 |
| 2024-01-22 | 80.500 | 81.400 | 80.300 | 80.500 | 73.885 | 2,771 |
| 2024-01-19 | 81.600 | 81.600 | 80.100 | 80.500 | 73.885 | 2,128 |
| 2024-01-18 | 81.200 | 81.700 | 80.900 | 81.300 | 74.619 | 1,373 |
| 2024-01-17 | 80.100 | 81.000 | 80.100 | 80.100 | 73.518 | 2,334 |
| 2024-01-16 | 81.200 | 81.200 | 80.000 | 81.100 | 74.435 | 3,008 |
| 2024-01-15 | 82.800 | 82.800 | 81.200 | 81.400 | 74.711 | 976 |
| 2024-01-12 | 82.000 | 82.700 | 81.600 | 82.400 | 75.629 | 1,190 |
| 2024-01-11 | 82.000 | 82.800 | 81.000 | 81.300 | 74.619 | 1,820 |
| 2024-01-10 | 83.200 | 83.200 | 81.800 | 82.400 | 75.629 | 771 |
| 2024-01-09 | 82.200 | 83.400 | 82.000 | 83.100 | 76.271 | 818 |
| 2024-01-08 | 81.900 | 82.200 | 80.500 | 82.200 | 75.445 | 2,848 |
| 2024-01-05 | 84.800 | 84.800 | 81.100 | 81.900 | 75.170 | 3,212 |
| 2024-01-04 | 84.600 | 84.600 | 81.000 | 83.500 | 76.638 | 5,736 |
| 2024-01-03 | 84.900 | 84.900 | 80.800 | 81.500 | 74.803 | 2,758 |
| 2024-01-02 | 84.900 | 85.200 | 82.900 | 83.400 | 76.546 | 3,061 |
| 2023-12-29 | 84.700 | 84.700 | 83.600 | 84.500 | 77.556 | 2,554 |
| 2023-12-28 | 82.500 | 83.800 | 82.500 | 83.600 | 76.730 | 1,271 |
| 2023-12-27 | 84.000 | 84.600 | 82.800 | 82.800 | 75.996 | 3,773 |
| 2023-12-22 | 83.300 | 84.500 | 83.300 | 84.500 | 77.556 | 3,669 |
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.