Thermador Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	94.000	94.000	90.400	93.000	83.491	3,695
2022-05-06	92.200	92.500	90.000	91.000	81.695	3,162
2022-05-05	92.200	93.600	90.900	91.300	81.964	1,736
2022-05-04	94.800	94.800	92.100	92.100	82.683	1,767
2022-05-03	96.500	96.500	92.100	92.100	82.683	1,374
2022-05-02	96.200	96.200	94.300	94.800	85.107	849
2022-04-29	94.000	96.000	93.400	96.000	86.184	1,323
2022-04-28	95.500	95.500	92.100	92.100	82.683	1,378
2022-04-27	96.500	96.500	92.400	94.300	84.658	1,566
2022-04-26	94.000	96.300	94.000	95.600	85.825	4,907
2022-04-25	94.000	95.300	93.400	94.700	85.017	2,598
2022-04-22	97.300	97.500	95.000	96.000	86.184	1,931
2022-04-21	94.800	97.500	93.300	97.500	87.531	9,843
2022-04-20	93.300	93.500	92.700	93.300	83.760	6,201
2022-04-19	90.600	93.300	89.200	93.300	83.760	2,681
2022-04-14	90.700	91.700	89.200	90.800	81.516	5,255
2022-04-13	90.400	91.400	90.000	90.600	81.336	4,250
2022-04-12	92.000	92.700	90.000	90.300	81.067	3,105
2022-04-11	94.800	94.800	92.300	92.300	81.067	3,248
2022-04-08	92.500	93.600	92.200	92.200	80.979	858
2022-04-07	92.000	93.700	91.000	92.100	80.891	2,116
2022-04-06	95.000	95.000	91.600	92.000	80.803	3,282
2022-04-05	96.900	96.900	94.900	95.700	84.053	603
2022-04-04	96.000	96.500	94.600	95.000	83.438	1,999
2022-04-01	94.500	96.600	94.500	95.900	84.229	826
2022-03-31	96.000	96.000	94.500	94.500	82.999	879
2022-03-30	96.000	96.000	95.000	95.100	83.526	1,020
2022-03-29	95.300	97.500	95.300	96.000	84.316	1,716
2022-03-28	95.200	96.100	95.200	95.400	83.789	1,089
2022-03-25	96.900	97.100	94.700	94.700	83.175	1,673
2022-03-24	98.000	98.000	96.700	96.900	85.107	3,271
2022-03-23	97.400	98.900	97.100	97.800	85.897	6,166
2022-03-22	95.700	97.800	95.700	97.800	85.897	2,665
2022-03-21	97.600	97.600	96.500	96.500	84.756	4,444
2022-03-18	96.000	97.900	96.000	96.900	85.107	2,744
2022-03-17	97.000	97.800	95.700	97.200	85.370	3,313
2022-03-16	95.800	97.000	95.700	96.700	84.931	2,554
2022-03-15	96.200	96.900	92.500	94.500	82.999	3,012
2022-03-14	95.000	97.300	94.100	97.300	85.458	7,402
2022-03-11	94.300	95.000	90.800	94.100	82.648	7,339
2022-03-10	92.000	94.100	92.000	94.100	82.648	2,345
2022-03-09	92.000	94.200	91.500	91.800	80.628	6,332
2022-03-08	91.100	92.400	90.000	91.500	80.364	4,735
2022-03-07	93.000	93.000	90.100	92.000	80.803	7,937
2022-03-04	98.800	99.300	93.000	93.400	82.033	4,257
2022-03-03	98.000	99.900	96.500	99.900	87.742	3,040
2022-03-02	94.000	98.100	93.800	96.100	84.404	2,665
2022-03-01	97.000	98.000	94.500	94.500	82.999	2,902
2022-02-28	95.300	96.300	92.300	95.800	84.141	5,555
2022-02-25	95.700	98.500	92.500	95.000	83.438	8,518
2022-02-24	99.000	99.200	95.100	96.000	84.316	8,740
2022-02-23	101.00	104.20	100.00	101.00	88.708	6,715
2022-02-22	97.900	100.80	97.800	100.00	87.830	4,098
2022-02-21	100.00	100.80	98.400	99.400	87.303	3,156
2022-02-18	99.900	100.00	98.200	100.00	87.830	2,659
2022-02-17	99.300	99.500	97.800	97.800	85.897	941
2022-02-16	100.40	100.40	98.300	99.700	87.566	1,565
2022-02-15	98.800	99.000	98.000	98.000	86.073	808
2022-02-14	98.500	98.900	96.000	98.900	86.863	1,436
2022-02-11	101.00	101.00	97.200	97.200	85.370	2,963

← NewerPage 20 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.