Thermador Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	81.000	81.500	80.000	80.200	71.999	2,095
2022-10-21	80.100	80.800	78.900	80.100	71.910	2,493
2022-10-20	79.600	81.000	79.200	80.400	72.179	2,855
2022-10-19	79.000	79.600	78.300	79.500	71.371	1,618
2022-10-18	78.600	79.000	77.000	79.000	70.922	2,015
2022-10-17	75.200	78.400	75.200	77.400	69.486	3,804
2022-10-14	73.900	78.200	73.900	76.900	69.037	14,138
2022-10-13	71.500	72.500	70.200	71.900	64.548	2,840
2022-10-12	70.500	71.400	70.000	71.000	63.740	8,881
2022-10-11	70.800	70.800	69.200	70.400	63.202	2,703
2022-10-10	70.900	71.400	67.800	71.400	64.099	2,290
2022-10-07	69.900	71.900	67.500	67.500	60.598	2,807
2022-10-06	72.000	72.000	70.400	72.000	64.638	2,888
2022-10-05	72.000	72.000	70.800	71.100	63.830	1,908
2022-10-04	70.400	72.000	69.700	71.900	64.548	2,876
2022-10-03	66.500	68.800	66.500	68.800	61.765	2,735
2022-09-30	65.200	67.900	65.200	67.900	60.957	4,710
2022-09-29	68.800	69.000	65.300	66.100	59.341	2,656
2022-09-28	67.000	67.700	67.000	67.100	60.239	5,434
2022-09-27	66.000	68.400	65.100	68.400	61.406	3,450
2022-09-26	62.200	66.000	62.200	66.000	59.251	2,739
2022-09-23	66.000	66.000	63.300	63.600	57.097	4,104
2022-09-22	67.900	67.900	65.500	65.600	58.892	1,015
2022-09-21	67.600	68.200	66.000	68.200	61.226	2,533
2022-09-20	68.000	68.800	67.400	67.600	60.688	1,453
2022-09-19	70.000	70.000	67.600	68.000	61.047	1,980
2022-09-16	69.000	69.200	68.200	68.200	61.226	557
2022-09-15	65.800	70.000	65.800	70.000	62.842	2,397
2022-09-14	70.000	70.200	68.100	68.100	61.137	4,070
2022-09-13	71.700	71.700	69.100	70.200	63.022	4,331
2022-09-12	71.700	72.500	71.500	71.700	64.369	2,574
2022-09-09	72.200	72.800	71.700	72.100	64.728	4,957
2022-09-08	73.000	73.200	72.200	73.000	65.536	1,523
2022-09-07	74.100	74.400	72.700	73.000	65.536	6,756
2022-09-06	74.000	75.500	74.000	75.500	67.780	1,718
2022-09-05	74.000	74.800	73.200	74.800	67.152	1,521
2022-09-02	76.400	76.400	74.100	74.800	67.152	1,590
2022-09-01	76.100	76.100	73.800	74.400	66.793	6,091
2022-08-31	75.600	76.900	74.100	76.900	69.037	2,304
2022-08-30	77.400	77.400	74.400	74.400	66.793	1,362
2022-08-29	77.900	77.900	74.600	75.600	67.870	3,475
2022-08-26	76.600	76.700	75.900	76.500	68.678	2,664
2022-08-25	76.200	77.100	75.700	76.100	68.319	5,625
2022-08-24	76.900	77.600	76.100	76.100	68.319	6,583
2022-08-23	77.300	78.000	76.700	77.000	69.127	6,213
2022-08-22	80.600	80.600	77.400	77.400	69.486	1,329
2022-08-19	80.000	80.600	78.600	79.700	71.551	3,963
2022-08-18	78.000	80.000	78.000	79.700	71.551	2,405
2022-08-17	79.500	79.700	78.000	78.400	70.384	2,395
2022-08-16	78.400	79.200	78.000	79.100	71.012	3,400
2022-08-15	79.000	79.000	76.600	78.300	70.294	2,778
2022-08-12	77.200	79.000	77.200	78.900	70.832	5,801
2022-08-11	78.600	78.900	77.100	77.100	69.216	1,735
2022-08-10	77.500	78.500	77.200	78.500	70.473	3,598
2022-08-09	79.500	79.500	77.500	77.700	69.755	1,719
2022-08-08	79.000	79.000	78.000	78.200	70.204	2,065
2022-08-05	77.700	78.900	77.300	77.300	69.396	2,795
2022-08-04	79.500	80.300	78.400	78.800	70.743	2,788
2022-08-03	78.200	78.900	77.800	78.300	70.294	11,903
2022-08-02	78.500	80.300	78.400	78.400	70.384	6,525

← NewerPage 18 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.