Thermador Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	99.900	101.00	98.100	100.60	88.357	1,355
2022-02-09	99.000	99.900	98.100	98.100	86.161	762
2022-02-08	97.700	99.400	97.500	98.400	86.424	1,526
2022-02-07	98.000	98.000	97.100	98.000	86.073	455
2022-02-04	97.400	97.400	97.000	97.000	85.195	1,896
2022-02-03	97.000	97.700	96.500	97.200	85.370	1,289
2022-02-02	95.900	97.900	95.900	97.500	85.634	775
2022-02-01	97.900	97.900	90.000	96.000	84.316	3,057
2022-01-31	96.000	97.400	96.000	97.000	85.195	1,538
2022-01-28	96.000	97.200	96.000	97.200	85.370	1,340
2022-01-27	96.000	97.000	96.000	96.800	85.019	2,013
2022-01-26	95.500	97.400	95.500	96.200	84.492	918
2022-01-25	94.300	96.900	94.300	95.500	83.877	2,833
2022-01-24	99.000	99.000	94.500	94.700	83.175	4,134
2022-01-21	99.700	100.00	97.900	97.900	85.985	1,155
2022-01-20	97.500	100.00	97.500	98.200	86.249	1,247
2022-01-19	100.00	100.00	97.300	97.500	85.634	2,253
2022-01-18	100.60	100.60	98.100	99.600	87.478	1,399
2022-01-17	98.600	101.20	98.600	99.800	87.654	2,041
2022-01-14	102.00	102.00	97.400	98.500	86.512	2,858
2022-01-13	99.700	99.700	98.500	98.500	86.512	824
2022-01-12	99.900	99.900	97.700	98.400	86.424	627
2022-01-11	95.900	98.600	95.400	97.300	85.458	8,326
2022-01-10	100.20	100.20	95.700	96.200	84.492	6,601
2022-01-07	102.00	102.00	99.400	100.20	88.005	1,466
2022-01-06	102.00	102.00	100.40	100.80	88.532	1,365
2022-01-05	103.00	104.20	102.00	102.60	90.113	2,209
2022-01-04	104.00	106.60	103.00	103.00	90.465	4,461
2022-01-03	102.60	104.20	102.60	104.20	91.518	822
2021-12-31	102.00	102.00	101.20	101.60	89.235	274
2021-12-30	101.20	101.40	100.20	101.20	88.884	1,102
2021-12-29	101.20	101.20	99.900	100.60	88.357	3,825
2021-12-28	100.80	100.80	99.900	100.40	88.181	1,379
2021-12-27	99.100	101.00	99.100	100.60	88.357	2,051
2021-12-24	100.20	100.40	99.700	100.20	88.005	176
2021-12-23	100.40	101.80	98.700	100.20	88.005	3,270
2021-12-22	103.40	103.40	100.40	100.40	88.181	878
2021-12-21	103.60	103.80	101.40	103.20	90.640	1,291
2021-12-20	102.00	103.80	100.40	100.40	88.181	3,975
2021-12-17	104.00	104.60	102.20	104.00	91.343	2,787
2021-12-16	103.60	105.00	103.00	103.60	90.991	4,401
2021-12-15	103.20	104.20	102.80	102.80	90.289	3,753
2021-12-14	100.80	104.80	100.80	103.20	90.640	6,909
2021-12-13	100.20	101.80	99.700	101.00	88.708	2,929
2021-12-10	98.000	101.60	98.000	101.60	89.235	4,550
2021-12-09	96.200	99.500	96.200	98.600	86.600	3,532
2021-12-08	95.100	97.800	94.900	97.300	85.458	3,153
2021-12-07	95.400	95.900	95.200	95.800	84.141	459
2021-12-06	93.400	95.300	93.400	94.500	82.999	1,267
2021-12-03	95.000	95.700	94.000	95.000	83.438	3,427
2021-12-02	96.000	96.000	93.400	94.600	83.087	3,216
2021-12-01	92.800	95.300	92.800	93.900	82.472	4,426
2021-11-30	96.000	96.000	93.300	93.400	82.033	2,699
2021-11-29	93.000	96.100	93.000	95.800	84.141	4,055
2021-11-26	96.100	96.100	93.200	93.600	82.209	4,570
2021-11-25	94.900	96.800	94.300	96.200	84.492	2,019
2021-11-24	96.400	96.400	94.300	95.000	83.438	16,102
2021-11-23	97.900	97.900	94.700	95.600	83.965	3,930
2021-11-22	97.000	98.000	96.500	97.300	85.458	1,998
2021-11-19	97.100	98.800	97.000	98.600	86.600	1,419

← NewerPage 21 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.