Thermador Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	78.200	79.600	78.100	78.800	72.324	1,043
2023-09-28	78.900	79.000	77.900	77.900	71.498	522
2023-09-27	78.100	80.200	77.700	79.300	72.783	3,177
2023-09-26	81.100	81.100	77.100	78.400	71.957	3,749
2023-09-25	80.100	80.100	79.000	79.200	72.692	1,820
2023-09-22	80.100	80.900	79.100	79.100	72.600	3,494
2023-09-21	80.200	81.000	80.000	81.000	74.344	3,283
2023-09-20	80.300	81.300	80.300	81.200	74.527	843
2023-09-19	81.900	81.900	80.000	80.200	73.609	1,575
2023-09-18	82.000	82.100	81.100	81.400	74.711	1,428
2023-09-15	82.200	82.400	81.200	81.400	74.711	2,058
2023-09-14	78.200	82.400	78.200	82.000	75.262	2,731
2023-09-13	80.700	81.700	78.700	79.300	72.783	6,437
2023-09-12	83.100	83.100	80.600	80.600	73.977	1,420
2023-09-11	84.500	84.500	82.400	83.000	76.179	2,428
2023-09-08	81.000	82.900	81.000	82.500	75.720	1,147
2023-09-07	82.800	82.800	80.600	81.200	74.527	2,212
2023-09-06	83.500	83.900	82.800	82.800	75.996	1,249
2023-09-05	85.200	85.200	83.100	83.700	76.822	544
2023-09-04	84.000	84.800	83.200	83.200	76.363	1,554
2023-09-01	85.300	85.300	83.400	84.500	77.556	1,094
2023-08-31	85.900	86.200	84.800	84.800	77.831	1,756
2023-08-30	83.500	85.900	83.500	85.600	78.566	3,791
2023-08-29	83.400	84.100	82.800	83.700	76.822	1,647
2023-08-28	82.200	84.300	82.000	84.300	77.373	2,558
2023-08-25	81.600	82.200	81.100	81.400	74.711	944
2023-08-24	81.900	82.200	81.300	81.600	74.894	1,351
2023-08-23	79.600	82.100	79.600	80.600	73.977	2,060
2023-08-22	80.200	81.500	79.900	79.900	73.334	3,712
2023-08-21	82.200	82.200	79.500	79.500	72.967	3,090
2023-08-18	80.200	82.100	79.900	82.000	75.262	3,893
2023-08-17	80.000	80.900	79.900	80.000	73.426	2,450
2023-08-16	80.900	81.100	80.000	80.100	73.518	2,621
2023-08-15	84.400	84.400	80.700	81.400	74.711	4,431
2023-08-14	80.000	82.200	78.500	82.200	75.445	7,692
2023-08-11	77.700	78.000	76.700	77.300	70.948	2,046
2023-08-10	77.800	78.800	77.800	78.300	71.866	2,543
2023-08-09	78.200	78.600	77.200	77.600	71.223	2,761
2023-08-08	79.000	79.800	78.000	78.000	71.590	2,730
2023-08-07	79.800	79.800	78.000	78.500	72.049	4,649
2023-08-04	79.000	79.300	77.500	78.400	71.957	2,706
2023-08-03	80.200	80.200	79.000	79.300	72.783	1,414
2023-08-02	82.800	83.500	80.300	80.300	73.701	2,357
2023-08-01	81.000	82.100	81.000	82.100	75.353	3,595
2023-07-31	82.500	84.000	80.500	80.600	73.977	9,731
2023-07-28	82.600	84.800	82.000	82.700	75.904	8,163
2023-07-27	83.000	83.000	81.900	82.100	75.353	1,134
2023-07-26	82.400	82.600	81.200	82.500	75.720	1,907
2023-07-25	82.000	82.500	80.900	82.500	75.720	1,323
2023-07-24	81.000	81.900	80.200	81.900	75.170	14,973
2023-07-21	79.500	80.100	78.600	80.000	73.426	1,484
2023-07-20	81.100	81.100	78.500	79.200	72.692	2,163
2023-07-19	80.200	81.300	79.600	79.600	73.059	1,919
2023-07-18	80.200	81.700	80.200	80.200	73.609	1,227
2023-07-17	80.000	80.600	79.600	80.200	73.609	1,171
2023-07-14	81.900	81.900	79.100	80.000	73.426	4,621
2023-07-13	82.000	82.000	78.100	80.000	73.426	4,676
2023-07-12	85.000	85.000	81.600	82.400	75.629	1,275
2023-07-11	82.500	82.700	82.000	82.000	75.262	1,526
2023-07-10	84.600	84.600	82.300	82.400	75.629	1,034

← NewerPage 14 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.