Thermador Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	82.400	82.700	82.200	82.200	75.445	969
2023-07-06	84.800	84.800	82.200	82.500	75.720	4,054
2023-07-05	84.000	84.500	82.600	82.600	75.812	1,966
2023-07-04	88.100	89.700	83.900	84.600	77.648	1,433
2023-07-03	82.400	83.500	82.400	82.700	75.904	882
2023-06-30	82.200	83.000	82.200	82.400	75.629	3,228
2023-06-29	82.900	83.000	82.300	82.500	75.720	1,959
2023-06-28	82.000	83.000	82.000	82.500	75.720	1,879
2023-06-27	82.000	83.000	81.600	82.400	75.629	4,246
2023-06-26	85.200	85.500	81.700	82.600	75.812	6,222
2023-06-23	86.300	86.700	84.600	84.700	77.740	3,043
2023-06-22	86.200	86.200	85.700	85.900	78.841	883
2023-06-21	86.900	87.300	86.600	86.900	79.759	1,745
2023-06-20	88.700	89.100	87.000	87.400	80.218	4,629
2023-06-19	89.500	89.900	88.600	88.700	81.411	886
2023-06-16	89.000	90.200	88.600	90.100	82.696	1,341
2023-06-15	89.900	89.900	88.600	89.000	81.686	947
2023-06-14	91.000	91.000	88.400	89.000	81.686	6,458
2023-06-13	93.300	93.300	90.200	90.400	82.971	1,160
2023-06-12	90.600	93.400	90.600	93.400	85.725	1,857
2023-06-09	92.800	92.900	90.100	90.900	83.430	3,106
2023-06-08	93.300	93.300	92.400	93.300	85.633	608
2023-06-07	92.800	93.400	92.700	93.200	85.541	635
2023-06-06	94.700	94.700	93.000	93.900	86.184	456
2023-06-05	93.900	94.700	92.600	94.200	86.459	2,659
2023-06-02	92.100	93.800	92.100	93.100	85.449	1,311
2023-06-01	93.000	93.000	92.100	92.800	85.174	1,149
2023-05-31	92.100	92.800	92.000	92.100	84.532	649
2023-05-30	92.500	93.200	92.100	92.900	85.266	809
2023-05-29	92.800	93.000	92.000	92.000	84.440	1,001
2023-05-26	95.000	95.500	92.600	92.600	84.990	2,661
2023-05-25	93.000	94.800	92.000	94.100	86.367	2,333
2023-05-24	91.500	92.000	90.400	91.900	84.348	1,871
2023-05-23	92.000	92.200	91.100	91.100	83.614	2,824
2023-05-22	93.800	93.800	92.000	92.200	84.623	513
2023-05-19	93.000	93.000	92.000	92.600	84.990	859
2023-05-18	93.100	93.900	91.900	92.000	84.440	567
2023-05-17	93.600	94.500	93.100	93.100	85.449	2,361
2023-05-16	91.600	94.500	91.400	94.500	86.734	9,621
2023-05-15	94.000	94.200	90.900	91.300	83.797	4,460
2023-05-12	93.800	95.000	93.500	94.000	86.275	7,919
2023-05-11	94.600	96.100	93.900	94.500	86.734	1,540
2023-05-10	96.500	96.500	94.700	95.200	87.377	1,161
2023-05-09	96.600	96.600	95.400	96.200	88.295	2,053
2023-05-08	94.300	96.000	94.300	96.000	88.111	2,011
2023-05-05	92.700	94.600	92.700	94.600	86.826	1,004
2023-05-04	92.700	94.000	92.000	94.000	86.275	1,542
2023-05-03	93.000	93.600	92.700	93.000	85.358	1,171
2023-05-02	94.100	95.400	93.000	93.500	85.816	3,997
2023-04-28	93.100	95.000	93.100	94.000	86.275	1,417
2023-04-27	92.000	95.100	90.700	94.600	86.826	4,398
2023-04-26	95.000	95.000	92.000	93.100	85.449	7,311
2023-04-25	94.100	95.600	94.100	94.600	86.826	2,527
2023-04-24	95.000	95.400	90.300	94.000	86.275	3,539
2023-04-21	94.900	96.400	94.600	96.100	88.203	3,468
2023-04-20	93.000	94.900	92.800	94.600	86.826	2,077
2023-04-19	93.000	94.200	92.700	93.500	85.816	2,675
2023-04-18	92.000	93.200	92.000	93.000	85.358	8,062
2023-04-17	92.000	93.200	91.600	91.900	84.348	1,562
2023-04-14	91.000	92.300	90.800	91.900	84.348	1,497

← NewerPage 15 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.