Thales historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	254.50	259.70	253.90	258.75	254.17	46,380
2025-05-21	254.60	258.70	254.60	255.90	251.37	184,222
2025-05-20	251.65	254.50	250.00	254.05	249.55	25,889
2025-05-19	248.00	253.10	248.00	251.10	243.85	23,691
2025-05-16	248.70	251.20	246.30	250.45	243.22	91,460
2025-05-15	240.60	248.70	240.00	246.30	239.19	8,052
2025-05-14	239.25	244.70	238.20	239.80	232.88	3,369
2025-05-13	238.90	241.50	236.60	239.25	232.35	14,772
2025-05-12	246.00	246.00	233.10	238.95	232.05	482,256
2025-05-09	254.50	254.50	245.70	246.15	239.05	9,171
2025-05-08	250.00	253.50	246.40	252.80	245.50	7,506
2025-05-07	250.50	251.70	246.70	248.00	240.84	3,049
2025-05-06	253.05	254.60	245.80	250.15	242.93	264,474
2025-05-02	247.65	256.60	246.70	253.35	246.04	42,614
2025-05-01	244.35	244.35	244.35	244.35	237.30	0
2025-04-30	241.75	244.90	239.50	244.35	237.30	108,564
2025-04-29	237.45	240.10	235.00	239.75	232.83	71,676
2025-04-28	233.65	237.00	232.40	233.70	226.96	206,572
2025-04-25	238.00	240.20	233.20	234.35	227.59	91,982
2025-04-24	238.30	250.80	235.30	240.95	234.00	8,764
2025-04-23	253.45	254.40	245.00	249.45	242.25	69,427
2025-04-22	253.45	256.20	251.30	253.00	245.70	3,869
2025-04-17	256.70	257.00	251.70	254.40	247.06	79,973
2025-04-16	259.55	260.00	254.50	257.15	249.73	13,375
2025-04-15	253.75	261.20	252.50	260.15	252.64	19,488
2025-04-14	250.00	253.70	246.30	252.75	245.46	3,712
2025-04-11	248.60	250.10	241.60	245.25	238.17	97,409
2025-04-10	254.40	254.40	239.60	245.85	238.75	341,663
2025-04-09	240.00	241.60	229.20	235.55	228.75	45,790
2025-04-08	233.45	242.70	232.20	238.75	231.86	424,309
2025-04-07	216.60	236.60	210.30	227.85	221.27	379,817
2025-04-04	249.05	255.00	235.40	237.75	230.89	32,467
2025-04-03	241.05	254.60	240.50	253.15	245.84	52,079
2025-04-02	251.05	252.10	242.60	246.35	239.24	16,737
2025-04-01	248.20	250.50	244.90	250.10	242.88	111,739
2025-03-31	242.50	247.40	242.50	246.25	239.14	23,580
2025-03-28	249.00	249.00	242.70	245.95	238.85	12,844
2025-03-27	250.00	252.40	248.00	249.35	242.15	11,269
2025-03-26	249.25	252.20	247.40	251.05	243.80	15,373
2025-03-25	246.00	249.00	244.00	248.25	241.09	584,390
2025-03-24	249.05	249.30	242.90	245.30	238.22	63,286
2025-03-21	239.05	243.00	237.40	238.85	231.96	42,248
2025-03-20	248.60	248.60	235.90	242.90	235.89	40,702
2025-03-19	253.15	256.30	244.80	247.45	240.31	397,647
2025-03-18	252.00	253.00	245.60	252.30	245.02	276,473
2025-03-17	251.35	252.00	246.30	247.40	240.26	78,195
2025-03-14	237.50	250.10	237.50	248.10	240.94	103,761
2025-03-13	238.00	241.00	236.00	236.35	229.53	201,929
2025-03-12	233.35	238.80	226.30	238.05	231.18	331,781
2025-03-11	239.15	242.10	233.40	234.30	227.54	101,039
2025-03-10	241.45	244.70	235.80	236.55	229.72	193,382
2025-03-07	253.05	258.00	236.70	237.45	230.60	153,434
2025-03-06	259.05	264.20	244.00	248.60	241.43	106,939
2025-03-05	235.30	245.40	235.30	244.65	237.59	285,384
2025-03-04	248.10	252.10	220.60	225.95	219.43	93,419
2025-03-03	226.50	226.50	211.00	223.55	217.10	85,026
2025-02-28	194.50	194.65	190.90	191.35	185.83	41,473
2025-02-27	190.80	193.65	190.35	193.60	188.01	39,049
2025-02-26	190.50	192.70	190.15	190.78	185.27	107,546
2025-02-25	188.78	190.40	186.50	188.75	183.30	313,736

← NewerPage 7 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.