Theon International Plc historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.