Theon International Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.200	29.290	28.500	28.820	28.820	94,765
2026-10-16	29.100	30.240	29.100	29.520	29.520	141,300
2026-10-15	27.100	29.000	26.980	28.960	28.960	185,061
2026-10-14	27.460	27.840	27.140	27.420	27.420	135,847
2026-10-13	27.800	27.800	27.180	27.280	27.280	92,500
2026-10-12	27.700	27.900	27.540	27.800	27.800	64,938
2026-10-09	27.200	27.800	26.850	27.780	27.780	148,340
2026-10-08	27.820	27.860	27.000	27.220	27.220	167,208
2026-10-07	29.000	29.240	27.300	27.820	27.820	244,311
2026-10-06	29.800	30.140	28.900	28.900	28.900	148,153
2026-10-05	29.480	29.900	29.000	29.760	29.760	130,990
2026-10-02	28.840	29.960	28.840	29.620	29.620	157,620
2026-10-01	29.100	29.400	28.820	28.860	28.860	169,345
2026-09-30	29.000	29.300	28.640	28.760	28.760	92,214
2026-09-29	29.280	29.400	28.840	29.000	29.000	118,855
2026-09-28	30.320	30.320	29.240	29.240	29.240	196,948
2026-09-25	30.980	30.980	30.300	30.300	30.300	115,557
2026-09-24	31.460	31.460	30.660	30.960	30.960	92,098
2026-09-23	31.160	31.940	31.100	31.620	31.620	84,897
2026-09-22	31.140	31.500	30.900	30.940	30.940	69,826
2026-09-21	31.740	31.980	31.100	31.360	31.360	65,758
2026-09-18	31.600	32.580	31.540	31.720	31.720	151,392
2026-09-17	31.560	32.140	31.100	31.600	31.600	96,989
2026-09-16	31.420	31.420	30.740	30.740	30.740	53,219
2026-09-15	30.620	31.600	30.300	31.340	31.340	101,585
2026-09-14	31.500	31.940	30.540	30.540	30.540	135,222
2026-09-11	32.400	32.580	31.500	31.500	31.500	95,032
2026-09-10	32.360	33.000	32.100	32.440	32.440	77,198
2026-09-09	33.000	33.000	31.900	32.000	32.000	78,142
2026-09-08	33.200	33.800	32.640	33.000	33.000	143,093
2026-09-07	31.540	32.700	31.540	32.580	32.580	116,107
2026-09-04	31.660	32.240	31.380	31.660	31.660	128,586
2026-09-03	32.040	32.100	31.540	31.540	31.540	155,923
2026-09-02	32.800	32.900	32.040	32.040	32.040	82,641
2026-09-01	33.140	33.140	32.460	32.840	32.840	112,499
2026-08-31	33.500	33.500	32.960	33.180	33.180	63,567
2026-08-28	34.000	34.240	33.300	33.300	33.300	97,779
2026-08-27	33.660	34.140	33.160	34.000	34.000	71,493
2026-08-26	33.440	33.680	33.000	33.660	33.660	110,417
2026-08-25	34.080	34.260	33.540	33.640	33.640	55,214
2026-08-24	35.780	35.780	33.800	34.000	34.000	145,360
2026-08-21	36.760	36.800	35.760	35.760	35.760	61,965
2026-08-20	36.000	36.860	35.180	36.680	36.680	88,452
2026-08-19	36.700	36.860	35.540	35.540	35.540	39,277
2026-08-18	37.080	37.320	36.180	36.180	36.180	56,612
2026-08-17	38.200	38.380	37.000	37.000	37.000	83,266
2026-08-14	38.200	39.500	38.200	38.320	38.320	111,306
2026-08-13	38.100	38.440	37.640	37.980	37.980	84,030
2026-08-12	37.960	38.400	37.500	37.880	37.880	116,110
2026-08-11	35.540	37.680	35.500	37.340	37.340	196,807
2026-08-10	35.500	35.580	34.100	35.500	35.500	92,485
2026-08-07	35.320	36.180	35.080	35.140	35.140	116,605
2026-08-06	34.140	35.520	34.060	35.000	35.000	108,294
2026-08-05	35.000	35.260	34.240	34.240	34.240	129,805
2026-08-04	34.000	35.680	33.940	34.800	34.800	190,430
2026-08-03	33.400	34.400	33.020	34.000	34.000	98,311
2026-07-31	32.640	33.880	32.340	33.200	33.200	76,973
2026-07-30	32.500	32.720	31.660	32.540	32.540	81,409
2026-07-29	33.980	34.040	32.340	32.920	32.920	141,439
2026-07-28	35.080	35.560	32.840	34.100	34.100	196,262

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.3100 EUR
2025-06-19	0.3269 EUR
2024-07-08	0.1981 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.