Theon International Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	32.160	33.840	32.100	33.600	33.291	134,435
2026-04-30	31.100	32.000	31.000	31.560	31.270	153,741
2026-04-29	31.040	31.680	30.860	31.140	30.854	128,439
2026-04-28	32.900	33.000	31.040	31.100	30.814	184,596
2026-04-27	33.800	33.800	32.240	32.500	32.201	177,284
2026-04-24	35.200	35.200	33.100	33.540	33.232	189,090
2026-04-23	35.040	35.600	34.200	35.440	35.114	126,836
2026-04-22	36.100	36.360	35.040	35.180	34.856	141,889
2026-04-21	34.680	36.700	34.640	35.660	35.332	321,463
2026-04-20	33.660	34.160	33.400	34.060	33.747	94,759
2026-04-17	34.660	35.860	33.300	33.360	33.053	288,133
2026-04-16	34.000	34.980	33.900	34.560	34.242	181,002
2026-04-15	32.200	34.260	31.860	33.840	33.529	231,612
2026-04-14	32.700	33.000	31.660	32.300	32.003	129,072
2026-04-13	32.100	32.940	31.940	32.580	32.280	112,559
2026-04-10	34.500	34.700	31.540	32.080	31.785	341,515
2026-04-09	33.100	34.600	32.500	34.560	34.242	147,450
2026-04-08	34.900	35.000	31.600	32.940	32.637	305,472
2026-04-07	33.860	34.560	33.600	34.360	34.044	211,342
2026-04-02	32.650	34.250	32.250	34.000	33.687	258,427
2026-04-01	31.300	33.650	31.300	33.500	33.192	600,220
2026-03-31	29.100	31.200	29.100	30.900	30.616	233,938
2026-03-30	28.200	29.350	27.700	29.250	28.981	180,855
2026-03-27	28.800	29.000	28.150	28.500	28.238	197,854
2026-03-26	29.000	29.500	28.550	28.850	28.585	238,479
2026-03-25	29.550	29.600	28.600	29.200	28.931	278,998
2026-03-24	31.100	31.400	29.450	29.700	29.427	250,749
2026-03-23	31.550	32.600	30.800	31.100	30.814	175,104
2026-03-20	32.200	32.700	31.700	32.400	32.102	1,020,237
2026-03-19	34.050	34.250	31.850	32.150	31.854	187,080
2026-03-18	32.150	34.450	32.050	34.300	33.985	408,021
2026-03-17	31.900	32.050	31.200	31.950	31.656	100,064
2026-03-16	31.600	32.200	31.450	31.750	31.458	97,626
2026-03-13	31.600	32.700	31.400	31.500	31.210	290,853
2026-03-12	30.800	31.650	30.700	31.150	30.864	138,723
2026-03-11	31.350	31.450	29.900	30.950	30.665	124,861
2026-03-10	31.150	31.800	30.700	31.300	31.012	140,325
2026-03-09	30.850	31.050	29.700	30.900	30.616	111,658
2026-03-06	29.800	31.300	29.550	31.000	30.715	149,272
2026-03-05	31.950	31.950	29.750	30.000	29.724	260,916
2026-03-04	30.650	31.800	30.600	31.800	31.508	153,085
2026-03-03	31.150	31.250	30.100	30.750	30.467	176,270
2026-03-02	31.300	32.150	30.800	31.200	30.913	233,000
2026-02-27	30.350	30.700	30.000	30.700	30.418	77,503
2026-02-26	30.000	30.550	29.750	30.400	30.120	72,334
2026-02-25	30.250	30.400	29.650	30.050	29.774	80,874
2026-02-24	31.900	31.900	30.050	30.150	29.873	134,631
2026-02-23	31.950	31.950	30.550	30.700	30.418	90,600
2026-02-20	31.350	31.900	30.700	31.700	31.408	113,442
2026-02-19	32.000	32.000	30.600	31.150	30.864	196,934
2026-02-18	30.800	32.250	30.550	32.200	31.904	410,030
2026-02-17	31.850	32.200	29.000	30.200	29.922	598,409
2026-02-16	30.450	31.050	30.150	30.550	30.269	271,560
2026-02-13	27.400	30.750	27.300	30.350	30.071	269,057
2026-02-12	28.600	28.600	27.200	27.250	26.999	240,084
2026-02-11	30.150	30.200	27.650	28.600	28.337	345,873
2026-02-10	30.550	30.600	29.650	30.150	29.873	96,945
2026-02-09	29.600	30.300	29.450	30.250	29.972	109,200
2026-02-06	28.500	29.300	28.500	29.150	28.882	186,923
2026-02-05	29.150	29.450	28.550	28.550	28.287	247,444

← NewerPage 3 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.