Thermador Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	82.400	82.600	77.400	78.500	70.473	20,820
2022-07-29	84.100	86.000	81.900	82.400	73.975	3,927
2022-07-28	84.900	85.900	83.200	83.200	74.693	1,321
2022-07-27	83.300	85.000	82.800	84.100	75.501	2,627
2022-07-26	83.800	83.900	83.500	83.600	75.052	1,021
2022-07-25	85.000	85.000	83.900	84.200	75.590	766
2022-07-22	85.000	85.700	84.500	84.800	76.129	1,087
2022-07-21	84.400	85.400	83.900	85.400	76.668	1,808
2022-07-20	83.000	84.700	83.000	84.500	75.860	1,461
2022-07-19	84.500	84.500	83.500	83.500	74.962	939
2022-07-18	83.000	84.800	83.000	83.900	75.321	2,013
2022-07-15	82.500	84.400	81.700	83.500	74.962	2,518
2022-07-14	81.100	83.100	81.100	82.000	73.615	2,015
2022-07-13	83.100	83.100	81.100	81.100	72.807	1,733
2022-07-12	80.200	83.800	80.200	82.400	73.975	1,912
2022-07-11	84.000	84.000	81.800	83.000	74.513	3,856
2022-07-08	85.000	85.000	83.500	83.500	74.962	977
2022-07-07	85.400	85.600	84.000	84.600	75.950	4,969
2022-07-06	83.500	84.900	82.600	84.900	76.219	1,751
2022-07-05	85.600	85.600	82.200	84.100	75.501	4,174
2022-07-04	83.800	84.400	83.000	83.100	74.603	3,161
2022-07-01	85.400	86.300	84.400	84.700	76.039	3,645
2022-06-30	85.700	86.600	84.600	86.100	77.296	3,533
2022-06-29	86.700	86.700	85.600	86.300	77.476	54,802
2022-06-28	84.900	85.900	84.700	85.600	76.847	6,700
2022-06-27	86.600	87.400	83.800	84.500	75.860	2,880
2022-06-24	85.000	87.400	84.000	86.100	77.296	9,902
2022-06-23	85.800	88.500	85.200	85.900	77.117	8,251
2022-06-22	86.100	88.700	85.000	86.100	77.296	840
2022-06-21	89.400	89.500	86.100	86.300	77.476	13,882
2022-06-20	90.000	90.300	87.600	87.600	78.643	2,458
2022-06-17	90.000	93.100	90.000	90.000	80.797	3,328
2022-06-16	88.000	90.900	88.000	90.900	81.605	3,381
2022-06-15	88.600	90.600	88.500	89.000	79.900	5,518
2022-06-14	88.500	89.900	87.400	88.600	79.541	1,605
2022-06-13	88.000	90.800	87.000	89.400	80.259	2,826
2022-06-10	91.000	91.000	89.000	90.700	81.426	1,001
2022-06-09	90.600	90.800	89.200	90.000	80.797	2,069
2022-06-08	91.900	91.900	90.600	91.000	81.695	8,612
2022-06-07	91.600	91.900	91.100	91.200	81.875	1,095
2022-06-06	93.100	93.100	91.800	92.600	83.132	209
2022-06-03	92.800	93.100	91.100	91.900	82.503	1,666
2022-06-02	93.700	93.700	92.100	92.400	82.952	282
2022-06-01	93.700	93.900	92.700	93.100	83.580	6,281
2022-05-31	92.000	94.200	91.300	92.900	83.401	8,559
2022-05-30	91.100	92.500	91.100	92.000	82.593	1,629
2022-05-27	92.100	92.200	90.600	90.600	81.336	669
2022-05-26	92.200	92.200	90.200	90.900	81.605	694
2022-05-25	91.200	92.100	90.300	90.800	81.516	615
2022-05-24	91.200	92.500	91.200	91.200	81.875	2,120
2022-05-23	92.000	92.500	91.400	92.100	82.683	2,092
2022-05-20	90.100	91.900	90.100	91.900	82.503	2,643
2022-05-19	91.700	91.700	89.800	89.800	80.618	1,134
2022-05-18	88.900	91.800	88.900	91.700	82.324	2,223
2022-05-17	92.000	92.000	88.300	88.600	79.541	778
2022-05-16	87.500	91.200	87.300	89.500	80.349	2,508
2022-05-13	86.500	89.600	86.500	86.600	77.745	1,999
2022-05-12	90.100	92.000	83.500	87.400	78.463	8,323
2022-05-11	92.400	92.400	90.100	90.700	81.426	2,330
2022-05-10	92.900	92.900	90.000	90.000	80.797	1,508

← NewerPage 19 of 22 · 1,281 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.