Theon International Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	34.260	35.280	34.200	34.800	34.800	172,043
2026-07-24	33.800	34.300	33.760	34.140	34.140	62,177
2026-07-23	33.400	34.320	33.400	33.720	33.720	162,932
2026-07-22	32.940	33.400	32.600	33.400	33.400	88,663
2026-07-21	31.860	32.980	31.780	32.980	32.980	65,433
2026-07-20	32.120	32.380	31.640	32.040	32.040	38,647
2026-07-17	31.100	32.360	31.040	32.280	32.280	61,512
2026-07-16	31.500	31.500	31.020	31.480	31.480	23,667
2026-07-15	31.340	31.600	31.000	31.440	31.440	53,653
2026-07-14	31.540	31.820	31.000	31.420	31.420	46,629
2026-07-13	31.520	32.220	31.460	31.840	31.840	32,843
2026-07-10	31.200	31.800	30.960	31.800	31.800	85,372
2026-07-09	31.320	31.640	30.900	31.460	31.460	54,210
2026-07-08	32.600	32.860	30.900	31.480	31.480	103,865
2026-07-07	33.060	34.120	32.640	32.640	32.640	149,476
2026-07-06	32.280	32.980	32.200	32.980	32.980	128,070
2026-07-03	32.940	32.960	31.640	32.040	32.040	144,468
2026-07-02	31.400	33.200	31.400	32.560	32.560	193,782
2026-07-01	29.900	31.940	29.900	31.400	31.400	150,686
2026-06-30	30.600	30.860	29.840	29.840	29.840	176,465
2026-06-29	30.960	31.540	30.380	30.400	30.400	75,038
2026-06-26	30.600	31.100	30.240	30.880	30.880	104,818
2026-06-25	31.980	32.000	30.800	30.800	30.800	133,598
2026-06-24	33.220	33.220	31.500	31.860	31.860	123,267
2026-06-23	33.500	33.700	33.120	33.220	33.220	68,116
2026-06-22	34.760	35.160	32.780	33.060	33.060	142,572
2026-06-19	33.800	35.160	33.600	34.340	34.340	373,576
2026-06-18	34.000	35.100	33.260	33.260	33.260	170,481
2026-06-17	33.540	34.060	33.360	33.700	33.390	97,177
2026-06-16	32.960	34.160	32.880	33.400	33.093	182,729
2026-06-15	32.640	33.700	32.300	32.300	32.003	153,765
2026-06-12	32.360	32.660	31.900	32.300	32.003	71,984
2026-06-11	31.520	32.700	31.500	32.360	32.062	95,536
2026-06-10	31.500	31.580	31.120	31.360	31.072	36,353
2026-06-09	31.440	31.900	31.160	31.900	31.607	70,850
2026-06-08	31.360	31.900	30.960	31.540	31.250	46,201
2026-06-05	31.400	32.100	31.040	31.360	31.072	72,990
2026-06-04	31.260	31.460	30.960	31.400	31.111	35,395
2026-06-03	31.400	31.440	30.700	31.260	30.972	46,528
2026-06-02	32.260	32.340	30.540	30.760	30.477	119,649
2026-06-01	33.180	33.180	31.220	31.580	31.290	120,461
2026-05-29	32.700	33.600	32.200	33.360	33.053	194,668
2026-05-28	31.620	32.680	31.400	32.640	32.340	293,219
2026-05-27	31.400	31.960	31.240	31.960	31.666	85,838
2026-05-26	31.900	32.100	31.280	31.380	31.091	75,563
2026-05-25	32.000	32.300	31.420	31.740	31.448	74,028
2026-05-22	31.340	32.000	31.340	31.900	31.607	72,666
2026-05-21	31.540	32.100	31.140	31.360	31.072	114,428
2026-05-20	31.580	31.780	30.900	31.520	31.230	99,707
2026-05-19	29.820	32.080	29.820	31.400	31.111	208,102
2026-05-18	30.040	30.540	29.800	29.940	29.665	82,746
2026-05-15	29.660	30.380	29.500	30.360	30.081	73,889
2026-05-14	29.060	29.660	28.760	29.660	29.387	105,824
2026-05-13	29.260	29.560	28.600	29.000	28.733	165,020
2026-05-12	29.600	30.000	29.020	29.260	28.991	131,069
2026-05-11	30.460	30.500	29.240	29.780	29.506	164,635
2026-05-08	30.900	31.200	29.980	30.120	29.843	189,797
2026-05-07	31.360	31.840	30.800	31.000	30.715	232,222
2026-05-06	32.300	32.860	31.000	31.260	30.972	330,503
2026-05-05	33.860	34.280	31.700	32.380	32.082	186,088

← NewerPage 2 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.