Thales historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	183.20	187.00	183.20	186.25	180.87	33,151
2025-02-21	182.10	182.65	180.80	182.58	177.31	217,586
2025-02-20	185.00	185.50	182.50	183.70	178.40	48,009
2025-02-19	183.83	185.90	181.75	184.88	179.54	104,173
2025-02-18	180.00	184.95	178.75	182.38	177.11	130,055
2025-02-17	170.00	178.30	169.90	177.63	172.50	48,723
2025-02-14	163.00	166.75	162.15	165.63	160.85	278,238
2025-02-13	157.00	163.80	156.25	163.60	158.88	115,400
2025-02-12	161.53	161.60	158.60	159.78	155.16	10,070
2025-02-11	159.10	161.30	159.10	161.13	156.47	125,048
2025-02-10	158.00	159.10	156.55	158.90	154.31	168,744
2025-02-07	157.00	157.60	155.00	157.03	152.49	25,043
2025-02-06	159.53	159.80	155.05	155.35	150.87	76,578
2025-02-05	159.20	159.85	158.40	158.75	154.17	11,148
2025-02-04	158.58	160.20	155.00	159.65	155.04	24,012
2025-02-03	155.53	157.35	154.35	157.28	152.74	17,805
2025-01-31	155.00	156.20	154.90	156.08	151.57	60,934
2025-01-30	153.00	154.95	152.35	154.58	150.11	13,616
2025-01-29	154.20	154.35	152.25	152.50	148.10	16,107
2025-01-28	152.40	154.30	152.15	154.10	149.65	168,736
2025-01-27	152.58	153.20	150.25	152.93	148.51	213,276
2025-01-24	153.20	153.40	151.80	152.58	148.17	8,587
2025-01-23	152.83	153.15	151.80	152.68	148.27	29,328
2025-01-22	151.15	152.95	150.75	152.13	147.73	10,981
2025-01-21	149.53	151.15	149.45	150.78	146.42	30,646
2025-01-20	149.53	150.50	148.85	149.50	145.19	13,987
2025-01-17	147.58	148.85	147.00	148.23	143.95	18,287
2025-01-16	146.53	147.30	145.58	146.70	142.47	58,343
2025-01-15	145.30	146.43	143.55	145.43	141.23	739,442
2025-01-14	143.55	146.15	143.55	145.25	141.06	78,125
2025-01-13	144.58	144.70	141.70	143.73	139.58	20,270
2025-01-10	143.40	145.00	143.40	144.38	140.21	16,750
2025-01-09	145.58	145.95	143.50	143.75	139.60	14,101
2025-01-08	139.55	145.45	139.55	145.03	140.84	63,652
2025-01-07	138.40	139.80	137.70	139.23	135.21	47,427
2025-01-06	137.20	137.75	134.25	137.38	133.41	39,568
2025-01-03	137.50	137.50	136.60	136.80	132.85	36,486
2025-01-02	138.00	138.50	136.95	137.48	133.51	13,619
2024-12-31	137.40	138.78	137.20	138.43	134.43	9,607
2024-12-30	138.50	138.50	137.45	137.60	133.63	8,025
2024-12-27	138.30	138.30	137.40	137.85	133.87	6,491
2024-12-24	137.53	138.40	137.35	137.93	133.94	1,730
2024-12-23	137.20	138.75	136.85	137.18	133.22	10,963
2024-12-20	138.40	138.55	135.25	137.30	133.34	20,679
2024-12-19	137.20	139.45	136.70	139.08	135.06	161,220
2024-12-18	136.78	138.35	136.40	137.58	133.60	35,105
2024-12-17	137.53	137.95	136.00	136.28	132.34	21,000
2024-12-16	138.40	138.75	137.15	137.98	133.99	121,279
2024-12-13	139.53	140.00	137.70	137.98	133.99	30,918
2024-12-12	139.53	140.15	138.75	139.33	135.30	32,615
2024-12-11	137.30	139.10	136.85	138.88	134.87	51,862
2024-12-10	139.53	140.40	137.50	137.90	133.92	17,293
2024-12-09	141.00	142.05	139.35	139.63	135.60	23,478
2024-12-06	141.53	142.65	141.20	141.70	137.61	230,709
2024-12-05	142.53	142.60	141.40	142.35	138.24	11,428
2024-12-04	142.63	143.65	141.95	142.55	138.44	17,751
2024-12-03	140.55	143.25	140.55	142.50	138.39	18,346
2024-12-02	140.53	142.60	140.30	141.83	136.91	215,236
2024-11-29	141.58	142.85	140.85	141.58	136.67	30,431
2024-11-28	140.53	143.15	139.90	142.73	137.78	442,987

← NewerPage 8 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.