Thales historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	244.20	252.00	244.20	249.00	249.00	50,762
2026-07-27	238.00	247.00	235.80	242.06	242.06	1,280
2026-07-24	238.40	238.40	234.70	235.60	235.60	5,583
2026-07-23	230.00	242.10	229.60	237.65	237.65	7,890
2026-07-22	225.20	229.00	225.20	227.55	227.55	20,166
2026-07-21	224.00	227.70	222.10	225.00	225.00	431,435
2026-07-20	224.00	225.80	222.90	224.00	224.00	156,539
2026-07-17	221.05	224.50	216.00	223.65	223.65	5,671
2026-07-16	221.30	221.30	217.90	220.05	220.05	5,002
2026-07-15	220.00	221.30	216.30	220.35	220.35	5,652
2026-07-14	221.10	221.10	216.80	221.00	221.00	181,681
2026-07-13	222.90	222.90	219.50	221.09	221.09	3,042
2026-07-10	226.50	226.50	220.80	222.45	222.45	43,861
2026-07-09	234.40	234.40	225.30	226.65	226.65	71,693
2026-07-08	238.00	239.80	231.60	233.30	233.30	203,183
2026-07-07	242.50	248.10	237.00	243.00	243.00	4,918
2026-07-06	235.05	243.30	233.70	235.08	235.08	47,765
2026-07-03	241.05	246.00	238.80	240.25	240.25	1,493
2026-07-02	229.00	242.70	229.00	240.95	240.95	12,068
2026-07-01	224.90	231.70	224.50	228.85	228.85	2,450
2026-06-30	221.05	225.50	219.60	224.80	224.80	39,930
2026-06-29	218.00	221.40	217.20	218.50	218.50	137,040
2026-06-26	217.25	218.30	212.60	216.70	216.70	122,630
2026-06-25	224.50	224.90	217.50	219.65	219.65	170,170
2026-06-24	228.40	229.00	221.50	225.45	225.45	6,664
2026-06-23	226.30	231.50	225.70	228.40	228.40	145,824
2026-06-22	231.45	233.00	222.60	226.31	226.31	95,235
2026-06-19	233.35	239.00	229.60	233.40	233.40	147,134
2026-06-18	230.00	234.10	227.30	230.15	230.15	208,143
2026-06-17	229.05	231.70	228.40	230.65	230.65	1,319
2026-06-16	230.20	235.50	227.90	228.50	228.50	65,232
2026-06-15	235.45	238.50	230.60	233.77	233.77	49,968
2026-06-12	238.50	244.40	232.60	235.15	235.15	128,040
2026-06-11	234.00	239.00	233.70	237.75	237.75	135,709
2026-06-10	231.45	237.50	227.20	234.00	234.00	1,429
2026-06-09	232.50	234.90	227.60	231.50	231.50	9,775
2026-06-08	230.60	235.00	228.80	229.81	229.81	586,026
2026-06-05	230.10	234.80	225.80	232.00	232.00	6,283
2026-06-04	225.05	230.00	223.20	228.75	228.75	3,305
2026-06-03	226.50	227.30	224.30	225.80	225.80	59,698
2026-06-02	232.80	238.60	226.50	228.88	228.88	35,131
2026-06-01	239.40	239.40	229.70	236.70	236.70	44,958
2026-05-29	240.00	242.90	235.20	240.05	240.05	172,485
2026-05-28	234.00	241.45	231.50	240.85	240.85	3,906
2026-05-27	230.50	235.20	229.90	233.55	233.55	824,351
2026-05-26	232.00	233.90	229.90	232.30	232.30	1,605,425
2026-05-22	228.00	232.30	227.50	230.05	230.05	783,257
2026-05-21	229.65	232.30	226.80	227.80	227.80	22,920
2026-05-20	225.45	230.50	224.70	228.72	228.72	2,284,560
2026-05-19	220.50	230.10	219.80	226.40	226.40	136,483
2026-05-18	215.05	219.90	214.50	218.90	218.90	20,368
2026-05-15	222.50	226.50	219.00	219.20	216.25	1,994
2026-05-14	224.00	228.20	220.00	223.90	220.89	281,332
2026-05-13	226.00	227.90	221.70	223.90	220.89	271,795
2026-05-12	226.00	228.30	220.00	225.85	222.81	467,568
2026-05-11	229.05	232.50	222.70	225.15	222.12	831,483
2026-05-08	236.00	236.00	226.40	226.85	223.80	490,223
2026-05-07	242.00	242.30	232.70	235.00	231.84	656,148
2026-05-06	238.00	242.20	236.50	241.95	238.69	739,796
2026-05-05	234.00	238.50	232.90	237.15	233.96	229,372

← NewerPage 2 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	2.9500 EUR
2025-12-02	0.9500 EUR
2025-05-20	2.8500 EUR
2024-12-03	0.8500 EUR
2024-05-21	2.6000 EUR
2023-12-05	0.8000 EUR
2023-05-23	2.2400 EUR
2022-12-06	0.7000 EUR
2022-05-17	1.9600 EUR
2021-12-07	0.6000 EUR
2021-05-18	1.3600 EUR
2020-12-01	0.4000 EUR
2019-12-03	0.6000 EUR
2019-05-21	1.5800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.