Thales historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 241.30 | 243.70 | 241.30 | 242.20 | 237.91 | 411,054 |
| 2025-11-07 | 238.50 | 241.50 | 237.00 | 240.40 | 236.14 | 2,101 |
| 2025-11-06 | 243.05 | 243.30 | 235.00 | 238.00 | 233.78 | 1,971 |
| 2025-11-05 | 246.00 | 246.50 | 240.60 | 242.45 | 238.16 | 26,614 |
| 2025-11-04 | 247.70 | 247.70 | 244.60 | 247.15 | 242.77 | 2,398 |
| 2025-11-03 | 248.90 | 250.80 | 247.80 | 248.95 | 244.54 | 5,146 |
| 2025-10-31 | 246.30 | 248.40 | 245.30 | 246.60 | 242.23 | 5,092 |
| 2025-10-30 | 247.05 | 248.60 | 245.00 | 245.30 | 240.96 | 6,211 |
| 2025-10-29 | 253.05 | 256.80 | 245.90 | 246.45 | 242.09 | 65,685 |
| 2025-10-28 | 251.45 | 254.20 | 249.80 | 253.25 | 248.76 | 2,796 |
| 2025-10-27 | 255.45 | 255.50 | 247.80 | 250.70 | 246.26 | 17,785 |
| 2025-10-24 | 261.05 | 262.70 | 249.50 | 253.00 | 248.52 | 3,157 |
| 2025-10-23 | 262.50 | 266.70 | 260.50 | 261.35 | 256.72 | 10,612 |
| 2025-10-22 | 257.60 | 262.60 | 257.60 | 260.55 | 255.94 | 56,365 |
← NewerPage 5 of 5 · 254 trading days
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.