Thermador Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 70.900 | 70.900 | 68.800 | 69.500 | 65.333 | 2,947 |
| 2024-11-28 | 69.000 | 69.400 | 68.300 | 69.000 | 64.863 | 2,517 |
| 2024-11-27 | 69.500 | 69.500 | 68.600 | 68.900 | 64.769 | 2,484 |
| 2024-11-26 | 71.000 | 71.000 | 69.000 | 69.500 | 65.333 | 6,210 |
| 2024-11-25 | 73.000 | 73.400 | 70.100 | 70.100 | 65.897 | 1,990 |
| 2024-11-22 | 69.200 | 70.700 | 69.100 | 69.500 | 65.333 | 3,892 |
| 2024-11-21 | 69.900 | 70.000 | 68.100 | 68.900 | 64.769 | 3,113 |
| 2024-11-20 | 72.200 | 72.200 | 69.000 | 69.800 | 65.615 | 3,267 |
| 2024-11-19 | 71.800 | 72.900 | 70.800 | 71.000 | 66.743 | 2,504 |
| 2024-11-18 | 73.500 | 73.500 | 71.500 | 71.500 | 67.213 | 1,657 |
| 2024-11-15 | 74.800 | 74.800 | 72.500 | 73.100 | 68.717 | 783 |
| 2024-11-14 | 75.100 | 75.400 | 72.800 | 73.400 | 68.999 | 3,427 |
| 2024-11-13 | 75.400 | 75.400 | 74.500 | 74.500 | 70.033 | 1,568 |
| 2024-11-12 | 74.800 | 76.000 | 74.600 | 74.800 | 70.315 | 948 |
| 2024-11-11 | 75.600 | 76.000 | 75.000 | 75.800 | 71.255 | 409 |
| 2024-11-08 | 76.000 | 76.700 | 74.600 | 74.600 | 70.127 | 1,389 |
| 2024-11-07 | 71.700 | 76.800 | 71.700 | 76.000 | 71.443 | 3,478 |
| 2024-11-06 | 71.100 | 73.000 | 71.100 | 71.200 | 66.931 | 1,913 |
| 2024-11-05 | 72.200 | 72.300 | 71.100 | 71.100 | 66.837 | 811 |
| 2024-11-04 | 72.000 | 72.600 | 71.800 | 72.200 | 67.871 | 1,404 |
| 2024-11-01 | 71.000 | 71.600 | 70.800 | 71.100 | 66.837 | 730 |
| 2024-10-31 | 72.400 | 72.400 | 70.700 | 71.400 | 67.119 | 1,417 |
| 2024-10-30 | 72.500 | 72.500 | 70.700 | 70.700 | 66.461 | 2,296 |
| 2024-10-29 | 73.200 | 73.800 | 72.500 | 72.500 | 68.153 | 1,283 |
| 2024-10-28 | 73.800 | 73.800 | 72.500 | 73.200 | 68.811 | 958 |
| 2024-10-25 | 73.000 | 73.100 | 71.900 | 72.700 | 68.341 | 1,615 |
| 2024-10-24 | 72.500 | 72.500 | 71.600 | 72.200 | 67.871 | 2,888 |
| 2024-10-23 | 71.000 | 72.400 | 71.000 | 71.600 | 67.307 | 7,505 |
| 2024-10-22 | 70.200 | 72.800 | 70.200 | 72.600 | 68.247 | 8,040 |
| 2024-10-21 | 73.500 | 73.800 | 71.800 | 71.800 | 67.495 | 2,408 |
| 2024-10-18 | 72.400 | 73.500 | 72.200 | 73.200 | 68.811 | 1,502 |
| 2024-10-17 | 75.300 | 75.300 | 72.500 | 72.500 | 68.153 | 2,171 |
| 2024-10-16 | 72.500 | 75.100 | 72.000 | 74.400 | 69.939 | 3,319 |
| 2024-10-15 | 75.600 | 76.200 | 75.000 | 75.800 | 71.255 | 5,565 |
| 2024-10-14 | 75.500 | 75.900 | 75.400 | 75.500 | 70.973 | 1,480 |
| 2024-10-11 | 75.900 | 76.000 | 75.000 | 75.500 | 70.973 | 1,339 |
| 2024-10-10 | 75.800 | 76.200 | 75.500 | 75.800 | 71.255 | 1,126 |
| 2024-10-09 | 75.500 | 76.000 | 75.300 | 75.500 | 70.973 | 2,519 |
| 2024-10-08 | 76.000 | 76.600 | 75.000 | 75.700 | 71.161 | 5,082 |
| 2024-10-07 | 75.100 | 77.000 | 75.100 | 76.000 | 71.443 | 1,412 |
| 2024-10-04 | 74.800 | 77.900 | 74.800 | 77.000 | 72.383 | 3,664 |
| 2024-10-03 | 75.700 | 75.700 | 74.800 | 75.000 | 70.503 | 712 |
| 2024-10-02 | 76.300 | 76.300 | 74.700 | 75.300 | 70.785 | 5,766 |
| 2024-10-01 | 77.000 | 77.200 | 76.400 | 76.600 | 72.007 | 1,950 |
| 2024-09-30 | 77.300 | 77.900 | 76.800 | 77.000 | 72.383 | 1,395 |
| 2024-09-27 | 78.600 | 79.000 | 78.000 | 78.000 | 73.323 | 1,065 |
| 2024-09-26 | 78.600 | 79.400 | 78.400 | 78.600 | 73.887 | 2,868 |
| 2024-09-25 | 79.500 | 79.500 | 78.300 | 78.400 | 73.699 | 626 |
| 2024-09-24 | 77.800 | 79.500 | 77.800 | 79.500 | 74.733 | 2,659 |
| 2024-09-23 | 77.000 | 78.200 | 77.000 | 78.000 | 73.323 | 2,735 |
| 2024-09-20 | 78.100 | 78.400 | 77.400 | 77.900 | 73.229 | 1,894 |
| 2024-09-19 | 76.400 | 78.900 | 76.400 | 78.100 | 73.417 | 2,265 |
| 2024-09-18 | 76.000 | 78.400 | 75.500 | 76.900 | 72.289 | 4,329 |
| 2024-09-17 | 77.000 | 77.000 | 76.000 | 76.400 | 71.819 | 3,077 |
| 2024-09-16 | 78.500 | 78.500 | 76.000 | 76.800 | 72.195 | 1,795 |
| 2024-09-13 | 76.000 | 77.900 | 75.200 | 77.500 | 72.853 | 3,973 |
| 2024-09-12 | 74.700 | 76.000 | 74.700 | 76.000 | 71.443 | 983 |
| 2024-09-11 | 75.200 | 76.600 | 74.700 | 74.700 | 70.221 | 3,764 |
| 2024-09-10 | 76.900 | 76.900 | 74.900 | 75.900 | 71.349 | 2,452 |
| 2024-09-09 | 77.000 | 77.000 | 75.500 | 75.700 | 71.161 | 4,493 |
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.