Thermador Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	83.300	84.500	83.300	84.500	77.556	3,669
2023-12-21	82.500	83.600	82.100	83.300	76.455	2,998
2023-12-20	83.600	83.600	81.200	82.200	75.445	1,833
2023-12-19	80.000	83.700	80.000	82.900	76.088	5,825
2023-12-18	78.300	80.600	78.300	80.400	73.793	3,136
2023-12-15	79.200	80.600	79.200	80.000	73.426	3,680
2023-12-14	79.000	80.400	78.500	80.300	73.701	2,574
2023-12-13	78.900	79.600	77.500	77.700	71.315	1,836
2023-12-12	79.000	79.300	77.000	78.500	72.049	4,344
2023-12-11	80.000	80.600	79.000	79.000	72.508	2,149
2023-12-08	80.000	80.900	79.000	80.300	73.701	3,057
2023-12-07	79.700	80.000	79.200	79.700	73.151	769
2023-12-06	78.800	79.700	78.100	79.500	72.967	1,400
2023-12-05	79.100	79.100	77.600	79.000	72.508	1,539
2023-12-04	79.300	79.900	78.000	79.000	72.508	2,915
2023-12-01	78.000	78.600	77.500	78.000	71.590	4,969
2023-11-30	78.000	79.000	76.500	76.500	70.213	4,532
2023-11-29	78.300	78.900	77.700	78.000	71.590	913
2023-11-28	78.600	78.600	77.200	78.000	71.590	3,343
2023-11-27	76.000	78.000	75.900	77.500	71.131	3,269
2023-11-24	75.000	75.000	74.200	74.600	68.470	614
2023-11-23	75.800	76.300	74.000	74.200	68.103	2,161
2023-11-22	75.200	75.900	75.000	75.200	69.020	1,142
2023-11-21	75.500	76.400	75.000	75.200	69.020	2,122
2023-11-20	74.500	75.600	74.100	75.100	68.929	2,191
2023-11-17	75.300	75.400	74.300	74.300	68.194	1,397
2023-11-16	74.400	74.500	73.700	73.700	67.644	1,280
2023-11-15	73.500	75.700	73.500	74.500	68.378	3,296
2023-11-14	72.600	74.900	71.600	74.900	68.745	5,280
2023-11-13	72.000	72.300	71.500	71.900	65.992	5,788
2023-11-10	72.800	72.800	71.800	72.100	66.175	1,299
2023-11-09	70.300	72.800	70.200	72.500	66.542	5,319
2023-11-08	73.000	73.000	71.200	71.300	65.441	1,791
2023-11-07	71.200	73.200	70.900	72.600	66.634	9,073
2023-11-06	73.500	73.500	71.000	71.800	65.900	3,362
2023-11-03	71.800	73.300	71.500	72.900	66.909	3,229
2023-11-02	69.100	72.000	69.000	71.200	65.349	5,122
2023-11-01	67.600	69.000	67.600	68.600	62.963	1,723
2023-10-31	66.000	67.400	66.000	67.100	61.586	2,499
2023-10-30	65.500	66.200	65.000	66.200	60.760	8,607
2023-10-27	66.000	66.000	64.300	64.400	59.108	1,268
2023-10-26	66.000	66.000	64.100	64.800	59.475	2,432
2023-10-25	65.800	66.000	65.000	65.200	59.842	2,084
2023-10-24	66.000	66.700	65.500	66.300	60.852	8,970
2023-10-23	66.700	66.700	65.500	65.500	60.117	2,194
2023-10-20	68.100	68.400	66.500	66.600	61.127	3,163
2023-10-19	69.000	69.900	67.200	68.000	62.412	5,000
2023-10-18	68.200	70.000	68.000	69.000	63.330	8,468
2023-10-17	64.500	68.300	64.000	67.900	62.320	21,152
2023-10-16	64.400	66.700	63.500	64.500	59.200	10,052
2023-10-13	70.100	70.200	63.000	64.500	59.200	37,905
2023-10-12	76.400	76.400	72.000	72.000	66.083	10,181
2023-10-11	77.000	77.000	75.700	76.400	70.122	13,342
2023-10-10	77.300	77.300	75.900	76.400	70.122	2,176
2023-10-09	76.900	77.300	76.200	76.900	70.581	2,718
2023-10-06	76.300	76.400	75.600	75.900	69.663	5,945
2023-10-05	77.000	77.100	75.500	75.900	69.663	4,334
2023-10-04	78.300	78.300	76.700	77.100	70.764	2,555
2023-10-03	78.600	78.800	77.600	77.800	71.407	1,845
2023-10-02	79.200	79.700	77.600	78.600	72.141	3,669

← NewerPage 13 of 22 · 1,286 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.