Theon International Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.080	11.080	10.500	10.600	10.389	28,067
2024-09-04	11.000	11.000	10.460	10.640	10.428	132,550
2024-09-03	11.440	11.580	11.100	11.120	10.899	16,703
2024-09-02	11.580	11.580	11.260	11.440	11.213	7,816
2024-08-30	11.500	11.540	11.340	11.540	11.311	8,722
2024-08-29	11.360	11.540	11.340	11.420	11.193	5,455
2024-08-28	11.520	11.600	11.320	11.420	11.193	28,015
2024-08-27	11.680	11.680	11.360	11.400	11.173	6,547
2024-08-26	11.520	11.640	11.360	11.600	11.369	13,887
2024-08-23	11.500	11.580	11.340	11.400	11.173	11,784
2024-08-22	11.780	11.780	11.500	11.500	11.271	12,230
2024-08-21	11.540	11.600	11.340	11.600	11.369	23,377
2024-08-20	11.400	11.600	11.400	11.520	11.291	7,869
2024-08-19	11.200	11.480	11.100	11.480	11.252	17,140
2024-08-16	11.480	11.480	11.140	11.200	10.977	79,452
2024-08-15	11.220	11.480	11.180	11.480	11.252	19,439
2024-08-14	11.260	11.340	11.120	11.260	11.036	13,090
2024-08-13	11.500	11.500	11.140	11.280	11.056	8,308
2024-08-12	11.520	11.520	11.320	11.320	11.095	6,987
2024-08-09	11.320	11.560	11.320	11.460	11.232	34,407
2024-08-08	11.780	11.780	11.340	11.400	11.173	12,760
2024-08-07	11.780	11.780	11.440	11.460	11.232	30,251
2024-08-06	11.500	11.500	11.140	11.340	11.115	36,235
2024-08-05	11.020	11.200	10.000	11.100	10.879	47,941
2024-08-02	11.980	11.980	11.400	11.420	11.193	23,113
2024-08-01	12.140	12.140	11.760	11.760	11.526	16,097
2024-07-31	12.080	12.220	12.000	12.020	11.781	6,065
2024-07-30	12.340	12.400	12.060	12.140	11.899	11,118
2024-07-29	12.060	12.360	12.060	12.260	12.016	11,917
2024-07-26	12.160	12.180	11.920	12.120	11.879	25,472
2024-07-25	11.980	12.240	11.500	12.040	11.801	46,173
2024-07-24	11.880	11.900	11.700	11.760	11.526	15,139
2024-07-23	12.340	12.340	11.560	11.840	11.605	36,163
2024-07-22	12.360	12.380	12.020	12.020	11.781	22,096
2024-07-19	12.340	12.480	12.060	12.360	12.114	28,130
2024-07-18	12.800	12.800	12.140	12.340	12.095	46,755
2024-07-17	12.840	12.840	12.580	12.760	12.506	16,086
2024-07-16	12.960	12.960	12.580	12.720	12.467	9,048
2024-07-15	12.880	12.980	12.640	12.800	12.545	17,564
2024-07-12	13.040	13.040	12.800	12.880	12.624	13,304
2024-07-11	12.880	13.060	12.820	12.880	12.624	18,175
2024-07-10	12.600	12.720	12.380	12.720	12.467	13,826
2024-07-09	12.500	12.500	12.240	12.300	12.055	27,761
2024-07-08	12.680	12.680	12.400	12.500	12.251	13,176
2024-07-05	12.560	12.780	12.500	12.600	12.155	38,189
2024-07-04	13.020	13.180	12.800	12.800	12.348	33,560
2024-07-03	12.800	13.320	12.600	13.180	12.715	60,103
2024-07-02	12.800	12.880	12.560	12.680	12.233	16,789
2024-07-01	13.080	13.080	12.700	12.780	12.329	17,125
2024-06-28	12.860	12.860	12.680	12.780	12.329	28,424
2024-06-27	12.880	12.880	12.540	12.760	12.310	11,616
2024-06-26	12.780	12.820	12.600	12.720	12.271	15,014
2024-06-25	12.800	12.800	12.640	12.720	12.271	9,231
2024-06-24	12.800	12.860	12.640	12.720	12.271	11,626
2024-06-21	12.900	12.900	12.480	12.560	12.117	22,142
2024-06-20	12.660	12.920	12.460	12.920	12.464	32,288
2024-06-19	12.720	12.830	12.398	12.416	11.978	38,769
2024-06-18	13.000	13.000	12.642	12.642	12.196	22,981
2024-06-17	12.760	13.184	12.760	12.832	12.379	19,140
2024-06-14	13.278	13.302	12.692	12.832	12.379	30,566

← NewerPage 10 of 12 · 689 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.