Thales historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	258.60	260.30	253.20	254.45	251.03	14,178
2026-02-03	259.75	262.40	256.40	257.75	254.28	491,232
2026-02-02	256.50	259.60	255.00	256.65	253.20	400,823
2026-01-30	255.05	257.90	253.90	255.20	251.77	486,782
2026-01-29	260.00	261.40	255.90	256.75	253.29	661,496
2026-01-28	261.45	263.80	257.20	260.75	257.24	644,223
2026-01-27	257.75	260.90	255.10	260.25	256.75	190,435
2026-01-26	259.05	262.00	253.40	255.45	252.01	3,375
2026-01-23	251.05	258.50	250.00	257.95	254.48	10,815
2026-01-22	258.50	270.00	250.00	252.20	248.81	16,803
2026-01-21	264.40	265.20	257.00	260.60	257.09	101,726
2026-01-20	264.50	265.60	259.30	264.05	260.50	427,237
2026-01-19	266.70	269.70	263.10	263.90	260.35	126,540
2026-01-16	256.00	262.70	255.70	260.80	257.29	513,866
2026-01-15	256.00	257.10	253.50	254.95	251.52	129,061
2026-01-14	263.45	264.90	257.80	262.45	258.92	181,877
2026-01-13	267.45	267.70	263.20	264.65	261.09	188,765
2026-01-12	266.60	274.30	266.60	270.60	266.96	290,553
2026-01-09	265.45	266.80	262.70	265.30	261.73	8,667
2026-01-08	268.20	273.20	263.90	266.60	263.01	80,389
2026-01-07	250.00	268.50	247.50	267.95	264.34	23,268
2026-01-06	246.00	252.20	244.00	248.35	245.01	6,945
2026-01-05	239.20	246.90	239.20	246.15	242.84	145,789
2026-01-02	228.50	235.60	228.10	234.85	231.69	904
2025-12-31	229.15	229.80	227.60	228.95	225.87	241
2025-12-30	226.50	229.10	226.50	228.85	225.77	1,027
2025-12-29	228.60	229.40	224.50	227.35	224.29	1,667
2025-12-24	228.50	229.80	228.20	228.30	225.23	385
2025-12-23	231.45	232.60	227.00	228.95	225.87	8,941
2025-12-22	229.65	230.50	228.10	229.95	226.86	580,821
2025-12-19	231.45	232.10	229.20	231.15	228.04	8,524
2025-12-18	228.00	231.10	226.50	230.90	227.79	1,358,498
2025-12-17	227.75	230.90	227.50	228.65	225.57	818,511
2025-12-16	228.70	228.70	224.90	227.45	224.39	863,859
2025-12-15	230.50	232.10	228.60	231.65	228.53	5,641
2025-12-12	230.00	232.60	229.40	230.90	227.79	708
2025-12-11	228.00	230.70	226.60	228.05	224.98	1,511
2025-12-10	231.45	231.60	225.60	227.95	224.88	75,148
2025-12-09	229.85	235.40	228.80	233.30	230.16	623,694
2025-12-08	225.00	229.10	225.00	227.55	224.49	193,972
2025-12-05	226.00	226.90	223.40	224.70	221.68	3,595
2025-12-04	225.05	226.00	222.60	224.85	221.82	477,848
2025-12-03	222.00	224.80	222.00	223.90	220.89	3,932
2025-12-02	216.20	223.10	216.20	221.55	218.57	4,656
2025-12-01	222.00	222.00	217.90	220.35	216.45	5,342
2025-11-28	227.30	227.30	224.20	225.00	221.02	7,462
2025-11-27	226.10	227.50	225.10	226.30	222.29	518,980
2025-11-26	229.05	231.80	223.30	225.05	221.06	405,354
2025-11-25	223.15	227.50	221.30	225.60	221.60	202,842
2025-11-24	224.00	224.50	220.30	221.80	217.87	1,073,702
2025-11-21	233.00	233.00	226.40	228.80	224.75	58,391
2025-11-20	233.10	239.00	233.10	235.60	231.43	547,582
2025-11-19	240.10	240.10	230.00	233.60	229.46	38,195
2025-11-18	241.45	243.00	237.60	238.40	234.18	1,290
2025-11-17	239.70	246.30	239.70	241.85	237.57	2,251
2025-11-14	242.60	242.60	237.20	239.25	235.01	2,110
2025-11-13	241.50	245.60	241.50	243.75	239.43	2,961
2025-11-12	241.45	245.50	239.50	241.00	236.73	271,580
2025-11-11	241.25	241.40	237.40	240.20	235.95	6,363
2025-11-10	241.30	243.70	241.30	242.20	237.91	411,054

← NewerPage 4 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.