Theon International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 13.528 | 13.528 | 13.250 | 13.278 | 12.809 | 42,874 |
| 2024-06-12 | 13.578 | 13.676 | 13.354 | 13.520 | 13.043 | 79,022 |
| 2024-06-11 | 13.640 | 13.666 | 13.202 | 13.304 | 12.834 | 21,132 |
| 2024-06-10 | 13.976 | 13.976 | 13.646 | 13.646 | 13.164 | 25,757 |
| 2024-06-07 | 14.050 | 14.050 | 13.950 | 13.994 | 13.500 | 21,646 |
| 2024-06-06 | 14.000 | 14.138 | 13.948 | 14.050 | 13.554 | 28,954 |
| 2024-06-05 | 14.000 | 14.029 | 13.880 | 13.900 | 13.409 | 24,789 |
| 2024-06-04 | 14.000 | 14.094 | 13.880 | 13.900 | 13.409 | 34,603 |
| 2024-06-03 | 14.000 | 14.100 | 13.606 | 13.914 | 13.423 | 69,440 |
| 2024-05-31 | 13.524 | 14.100 | 13.504 | 13.750 | 13.265 | 160,874 |
| 2024-05-30 | 13.000 | 13.800 | 12.900 | 13.380 | 12.908 | 104,629 |
| 2024-05-29 | 13.000 | 13.100 | 12.890 | 12.956 | 12.499 | 24,957 |
| 2024-05-28 | 13.448 | 13.448 | 12.950 | 12.954 | 12.497 | 25,775 |
| 2024-05-27 | 13.400 | 13.500 | 13.202 | 13.280 | 12.811 | 30,814 |
| 2024-05-24 | 13.000 | 13.450 | 12.900 | 13.220 | 12.753 | 47,170 |
| 2024-05-23 | 13.140 | 13.180 | 12.950 | 12.952 | 12.495 | 16,881 |
| 2024-05-22 | 12.800 | 13.018 | 12.674 | 13.018 | 12.559 | 63,315 |
| 2024-05-21 | 12.898 | 12.898 | 12.650 | 12.780 | 12.329 | 24,311 |
| 2024-05-20 | 12.670 | 12.936 | 12.652 | 12.866 | 12.412 | 16,553 |
| 2024-05-17 | 12.700 | 12.810 | 12.602 | 12.650 | 12.204 | 14,183 |
| 2024-05-16 | 12.632 | 12.750 | 12.302 | 12.690 | 12.242 | 29,023 |
| 2024-05-15 | 12.750 | 12.786 | 12.430 | 12.624 | 12.178 | 27,603 |
| 2024-05-14 | 12.784 | 13.160 | 12.500 | 12.500 | 12.059 | 54,619 |
| 2024-05-13 | 12.000 | 13.200 | 12.000 | 12.684 | 12.236 | 164,830 |
| 2024-05-10 | 11.830 | 11.898 | 11.220 | 11.630 | 11.220 | 17,643 |
| 2024-05-09 | 11.726 | 11.918 | 11.714 | 11.830 | 11.413 | 4,315 |
| 2024-05-08 | 12.298 | 12.374 | 11.700 | 11.730 | 11.316 | 20,178 |
| 2024-05-07 | 11.964 | 12.270 | 11.802 | 12.162 | 11.733 | 27,923 |
| 2024-05-06 | 11.480 | 12.004 | 11.128 | 11.914 | 11.494 | 31,396 |
| 2024-05-03 | 10.960 | 11.248 | 10.960 | 11.100 | 10.708 | 37,945 |
| 2024-05-02 | 11.214 | 11.248 | 10.950 | 10.950 | 10.564 | 27,130 |
| 2024-04-30 | 11.800 | 11.800 | 11.100 | 11.100 | 10.708 | 24,408 |
| 2024-04-29 | 11.650 | 11.800 | 11.400 | 11.440 | 11.036 | 17,355 |
| 2024-04-26 | 11.452 | 11.868 | 11.300 | 11.752 | 11.337 | 9,954 |
| 2024-04-25 | 11.700 | 11.988 | 11.492 | 11.492 | 11.086 | 17,230 |
| 2024-04-24 | 11.896 | 12.000 | 11.636 | 11.636 | 11.225 | 16,203 |
| 2024-04-23 | 12.138 | 12.138 | 11.500 | 11.852 | 11.434 | 25,225 |
| 2024-04-22 | 11.882 | 12.176 | 11.450 | 11.968 | 11.546 | 31,544 |
| 2024-04-19 | 12.000 | 12.200 | 11.300 | 11.650 | 11.239 | 36,063 |
| 2024-04-18 | 12.072 | 12.798 | 11.700 | 12.018 | 11.594 | 20,827 |
| 2024-04-17 | 12.250 | 12.578 | 11.900 | 12.048 | 11.623 | 24,318 |
| 2024-04-16 | 12.950 | 12.950 | 12.208 | 12.208 | 11.777 | 23,152 |
| 2024-04-15 | 13.248 | 13.270 | 13.000 | 13.028 | 12.568 | 12,015 |
| 2024-04-12 | 12.960 | 13.000 | 12.870 | 12.932 | 12.476 | 27,241 |
| 2024-04-11 | 12.800 | 13.000 | 12.550 | 12.864 | 12.410 | 13,310 |
| 2024-04-10 | 12.810 | 13.000 | 12.700 | 12.750 | 12.300 | 23,097 |
| 2024-04-09 | 13.700 | 13.700 | 12.600 | 12.852 | 12.398 | 93,149 |
| 2024-04-08 | 13.700 | 13.868 | 13.100 | 13.420 | 12.946 | 63,617 |
| 2024-04-05 | 13.850 | 13.958 | 13.250 | 13.400 | 12.927 | 53,555 |
| 2024-04-04 | 13.800 | 14.500 | 13.776 | 13.776 | 13.290 | 199,561 |
| 2024-04-03 | 13.500 | 14.000 | 13.422 | 13.696 | 13.213 | 104,504 |
| 2024-04-02 | 13.360 | 14.094 | 13.010 | 13.070 | 12.609 | 151,527 |
| 2024-03-28 | 12.650 | 12.988 | 12.430 | 12.604 | 12.159 | 28,153 |
| 2024-03-27 | 12.800 | 13.050 | 11.560 | 12.300 | 11.866 | 48,079 |
| 2024-03-26 | 13.400 | 13.400 | 12.610 | 12.800 | 12.348 | 31,596 |
| 2024-03-25 | 14.250 | 14.250 | 13.202 | 13.220 | 12.753 | 39,135 |
| 2024-03-22 | 13.400 | 13.440 | 13.106 | 13.120 | 12.657 | 32,766 |
| 2024-03-21 | 13.658 | 13.740 | 13.000 | 13.350 | 12.879 | 27,765 |
| 2024-03-20 | 13.200 | 13.800 | 13.002 | 13.300 | 12.831 | 81,264 |
| 2024-03-19 | 12.700 | 13.100 | 12.652 | 12.702 | 12.254 | 39,604 |
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.