Thales historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	232.65	232.65	232.65	232.65	229.52	0
2026-04-30	230.00	233.90	228.00	232.65	229.52	3,252
2026-04-29	231.05	232.00	228.40	229.25	226.16	784,552
2026-04-28	231.05	235.80	228.40	231.45	228.34	387,464
2026-04-27	232.40	234.40	230.00	231.75	228.63	338,405
2026-04-24	241.50	241.50	232.50	232.65	229.52	39,151
2026-04-23	241.05	246.00	236.50	242.85	239.58	97,896
2026-04-22	248.00	252.80	241.70	241.85	238.60	17,922
2026-04-21	264.50	265.00	247.20	247.55	244.22	609,133
2026-04-20	263.45	266.60	261.50	263.40	259.86	110,861
2026-04-17	267.05	272.20	264.60	265.25	261.68	66,711
2026-04-16	265.45	272.00	264.00	267.15	263.55	280,927
2026-04-15	265.05	269.90	264.40	269.30	265.68	28,438
2026-04-14	266.50	267.90	263.80	267.55	263.95	31,538
2026-04-13	259.05	266.40	258.70	265.50	261.93	679,402
2026-04-10	268.00	269.00	257.40	260.05	256.55	777,166
2026-04-09	270.00	275.00	266.30	269.15	265.53	73,881
2026-04-08	268.50	271.00	265.70	270.05	266.42	286,455
2026-04-07	268.00	271.00	260.10	265.30	261.73	53,087
2026-04-02	262.30	271.00	259.60	268.15	264.54	180,084
2026-04-01	257.05	268.30	255.00	267.85	264.25	705,532
2026-03-31	242.50	253.90	242.50	252.80	249.40	214,472
2026-03-30	236.10	246.90	235.60	246.05	242.74	3,092
2026-03-27	241.05	241.90	237.30	238.05	234.85	1,209,439
2026-03-26	244.50	249.10	240.00	241.70	238.45	97,536
2026-03-25	242.90	247.20	242.90	247.10	243.77	641,856
2026-03-24	240.50	243.80	236.20	239.95	236.72	12,536
2026-03-23	239.45	244.30	234.10	240.15	236.92	31,023
2026-03-20	248.50	250.10	239.40	239.90	236.67	278,904
2026-03-19	253.05	253.90	248.10	250.80	247.42	49,437
2026-03-18	248.00	255.90	247.90	253.25	249.84	2,896
2026-03-17	249.25	249.80	246.20	248.85	245.50	215,441
2026-03-16	254.00	266.00	247.20	249.75	246.39	328,570
2026-03-13	256.00	256.70	251.50	253.35	249.94	53,793
2026-03-12	248.00	259.70	244.60	254.85	251.42	7,309
2026-03-11	252.00	257.00	241.80	247.55	244.22	559,564
2026-03-10	248.50	257.00	244.60	250.55	247.18	245,534
2026-03-09	243.05	248.00	236.00	247.55	244.22	374,368
2026-03-06	239.15	242.30	238.00	240.95	237.71	627,462
2026-03-05	252.00	253.00	235.20	235.60	232.43	330,622
2026-03-04	244.40	254.60	239.40	250.35	246.98	3,543
2026-03-03	261.65	262.40	245.10	248.95	245.60	432,698
2026-03-02	260.60	270.70	248.00	255.15	251.72	236,527
2026-02-27	255.05	259.30	253.20	255.15	251.72	306,190
2026-02-26	254.00	255.00	248.60	254.05	250.63	30,396
2026-02-25	252.80	254.80	251.60	252.70	249.30	927,739
2026-02-24	254.00	254.80	248.40	251.70	248.31	834,642
2026-02-23	262.00	262.00	251.30	253.65	250.24	2,992
2026-02-20	263.85	265.00	260.70	264.55	260.99	26,590
2026-02-19	258.00	263.30	255.40	262.85	259.31	30,147
2026-02-18	252.30	264.00	252.30	261.10	257.59	23,422
2026-02-17	252.30	252.30	244.00	248.75	245.40	67,160
2026-02-16	246.90	252.90	245.60	251.50	248.12	1,809
2026-02-13	246.80	248.50	244.30	245.95	242.64	35,237
2026-02-12	246.60	252.20	242.40	245.55	242.25	163,870
2026-02-11	252.50	252.90	244.70	245.75	242.44	8,327
2026-02-10	258.00	258.00	252.10	252.60	249.20	323,777
2026-02-09	251.10	258.20	251.10	257.25	253.79	33,223
2026-02-06	247.05	250.50	243.70	246.55	243.23	11,047
2026-02-05	250.80	253.80	245.70	249.45	246.09	2,333

← NewerPage 3 of 22 · 1,262 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.