Thermador Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	90.900	91.600	90.100	90.500	81.246	753
2023-01-16	91.700	92.400	90.900	92.300	82.862	1,509
2023-01-13	90.000	92.700	89.900	91.600	82.234	3,969
2023-01-12	90.000	90.000	88.700	89.000	79.900	1,331
2023-01-11	90.500	91.200	89.100	89.500	80.349	2,795
2023-01-10	92.700	92.700	90.500	91.000	81.695	4,070
2023-01-09	92.400	94.000	92.400	93.000	83.491	3,740
2023-01-06	91.000	92.500	90.600	91.600	82.234	1,777
2023-01-05	93.000	93.000	90.900	91.000	81.695	1,793
2023-01-04	89.000	93.300	89.000	93.300	83.760	4,086
2023-01-03	90.200	91.000	89.000	89.800	80.618	1,234
2023-01-02	86.300	90.500	85.600	90.100	80.887	2,295
2022-12-30	86.200	86.200	84.900	86.200	77.386	1,439
2022-12-29	86.100	87.000	85.900	86.000	77.206	8,029
2022-12-28	87.500	87.900	86.200	86.800	77.925	1,319
2022-12-27	88.000	88.400	87.400	87.900	78.912	1,571
2022-12-23	87.200	88.800	87.200	88.500	79.451	2,464
2022-12-22	88.300	88.600	87.000	88.000	79.002	1,305
2022-12-21	87.400	88.300	86.800	88.000	79.002	2,565
2022-12-20	88.000	88.300	86.600	87.700	78.733	2,144
2022-12-19	88.000	89.500	87.600	88.800	79.720	1,128
2022-12-16	88.400	89.500	88.000	88.700	79.630	1,855
2022-12-15	91.000	91.400	88.500	89.100	79.989	2,748
2022-12-14	91.000	91.400	90.500	90.800	81.516	1,084
2022-12-13	89.900	91.900	89.700	91.200	81.875	2,176
2022-12-12	89.500	90.400	87.700	90.300	81.067	1,616
2022-12-09	89.100	89.900	88.000	89.900	80.708	2,907
2022-12-08	88.200	90.200	88.200	89.000	79.900	717
2022-12-07	89.200	90.500	88.200	89.800	80.618	10,626
2022-12-06	93.500	93.500	89.200	89.200	80.079	2,023
2022-12-05	92.300	93.800	91.400	93.800	84.209	4,899
2022-12-02	89.200	92.700	89.000	92.100	82.683	7,593
2022-12-01	90.600	90.600	87.800	89.000	79.900	1,537
2022-11-30	89.900	91.100	88.200	90.300	81.067	1,638
2022-11-29	90.000	90.000	88.100	90.000	80.797	1,344
2022-11-28	89.700	90.800	88.400	89.500	80.349	1,853
2022-11-25	94.900	94.900	88.500	89.100	79.989	6,045
2022-11-24	95.000	96.900	94.400	95.000	85.286	5,146
2022-11-23	90.000	95.000	89.500	94.700	85.017	5,339
2022-11-22	88.100	90.000	87.600	90.000	80.797	3,274
2022-11-21	88.000	88.100	86.300	87.200	78.284	1,720
2022-11-18	85.400	87.900	85.100	87.300	78.373	2,853
2022-11-17	85.600	85.700	84.900	85.500	76.758	2,894
2022-11-16	86.600	86.600	83.800	85.000	76.309	434
2022-11-15	84.500	86.700	83.600	86.500	77.655	4,194
2022-11-14	83.300	84.800	83.300	83.600	75.052	887
2022-11-11	83.100	85.900	83.100	85.000	76.309	1,485
2022-11-10	85.000	85.900	83.100	85.100	76.398	511
2022-11-09	83.800	84.600	83.600	84.400	75.770	757
2022-11-08	86.000	86.000	83.300	83.300	74.782	1,238
2022-11-07	84.400	85.500	84.200	84.200	75.590	461
2022-11-04	82.000	85.000	82.000	85.000	76.309	1,375
2022-11-03	81.000	83.800	80.800	83.100	74.603	2,764
2022-11-02	85.100	85.100	82.200	83.000	74.513	2,120
2022-11-01	83.200	86.800	83.200	84.500	75.860	1,030
2022-10-31	85.000	85.000	83.000	84.300	75.680	2,207
2022-10-28	85.300	85.400	83.100	84.200	75.590	2,284
2022-10-27	86.800	86.800	84.100	86.100	77.296	2,548
2022-10-26	84.600	86.300	83.400	86.200	77.386	2,955
2022-10-25	81.500	83.000	80.200	82.600	74.154	1,882

← NewerPage 17 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.