Thales historical data

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

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
2025-10-21	255.25	256.40	253.70	255.15	250.63	151,688
2025-10-20	248.70	255.60	248.70	254.55	250.04	63,167
2025-10-17	249.05	249.70	243.40	245.65	241.30	9,748
2025-10-16	248.00	254.20	246.20	253.05	248.57	929,530
2025-10-15	256.00	258.10	249.50	250.45	246.01	2,849
2025-10-14	254.20	258.20	250.20	257.80	253.23	4,275
2025-10-13	257.45	258.70	252.30	255.15	250.63	3,247
2025-10-10	262.00	264.50	254.00	258.45	253.87	6,508
2025-10-09	264.00	264.50	261.10	262.60	257.95	47,183
2025-10-08	261.55	265.20	261.10	264.30	259.62	110,872
2025-10-07	261.35	263.80	259.20	260.25	255.64	16,617
2025-10-06	270.00	270.90	257.70	262.35	257.70	4,045
2025-10-03	270.00	272.80	268.10	270.90	266.10	87,565
2025-10-02	267.20	279.30	267.20	273.10	268.26	99,885
2025-10-01	266.80	266.80	261.20	263.55	258.88	5,217
2025-09-30	262.80	266.60	260.00	264.50	259.82	6,362
2025-09-29	259.25	265.00	257.30	263.40	258.73	18,573
2025-09-26	256.50	260.80	256.50	259.25	254.66	2,016
2025-09-25	255.05	259.00	251.80	256.55	252.01	56,950
2025-09-24	252.90	258.00	251.20	256.05	251.52	28,332
2025-09-23	251.45	253.30	248.40	250.95	246.51	18,433
2025-09-22	246.70	250.80	246.70	249.65	245.23	57,741
2025-09-19	249.45	249.90	245.50	246.40	242.04	108,789
2025-09-18	257.05	257.10	252.80	253.85	249.35	9,870
2025-09-17	259.25	263.10	252.90	253.60	249.11	48,233
2025-09-16	264.00	266.10	257.70	258.10	253.53	22,260
2025-09-15	251.45	262.50	217.14	261.85	257.21	35,552
2025-09-12	245.05	250.70	244.80	250.25	245.82	43,412
2025-09-11	236.00	243.90	234.60	243.20	238.89	283,293
2025-09-10	231.65	237.90	231.00	236.35	232.16	17,258
2025-09-09	224.40	228.90	222.10	227.95	223.91	158,689
2025-09-08	222.40	224.80	221.60	224.45	220.47	65,412
2025-09-05	222.20	224.30	221.30	221.95	218.02	3,432
2025-09-04	223.05	224.70	220.90	222.15	218.22	1,534
2025-09-03	220.80	224.90	220.70	223.85	219.89	2,182
2025-09-02	222.00	224.50	217.40	219.65	215.76	7,849
2025-09-01	224.20	226.30	222.80	223.75	219.79	5,275
2025-08-29	226.00	229.50	224.65	224.65	220.67	9,223
2025-08-28	227.35	229.00	224.10	225.65	221.65	14,040
2025-08-27	225.40	228.70	225.40	227.35	223.32	2,244
2025-08-26	225.45	226.70	221.20	225.25	221.26	325,687
2025-08-22	231.15	232.50	230.90	231.70	227.60	27,435
2025-08-21	230.50	232.80	230.50	231.35	227.25	957
2025-08-20	226.60	229.70	224.20	229.65	225.58	20,946
2025-08-19	234.50	236.40	226.90	229.60	225.53	62,151
2025-08-18	235.80	239.60	235.80	239.45	235.21	2,412

← NewerPage 5 of 22 · 1,268 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.