Theon International Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	30.450	30.700	29.100	29.550	29.278	228,682
2026-02-03	30.700	31.000	29.950	30.400	30.120	114,999
2026-02-02	30.700	30.750	30.050	30.450	30.170	106,568
2026-01-30	32.000	32.000	31.100	31.150	30.864	72,792
2026-01-29	32.000	32.500	31.600	31.700	31.408	169,271
2026-01-28	31.900	32.400	31.500	32.000	31.706	161,673
2026-01-27	30.150	31.400	29.900	31.300	31.012	144,861
2026-01-26	30.350	30.400	29.550	29.950	29.675	143,423
2026-01-23	30.500	30.800	30.100	30.200	29.922	154,313
2026-01-22	31.900	31.900	30.200	30.500	30.219	304,842
2026-01-21	33.000	33.200	31.550	31.800	31.508	183,989
2026-01-20	33.850	33.850	32.750	33.000	32.696	177,395
2026-01-19	32.650	34.500	32.250	33.900	33.588	406,832
2026-01-16	31.550	32.600	31.300	32.600	32.300	175,436
2026-01-15	32.150	33.000	31.500	31.650	31.359	215,682
2026-01-14	32.000	32.100	30.900	31.550	31.260	177,186
2026-01-13	31.600	32.500	30.500	32.100	31.805	365,790
2026-01-12	32.850	33.350	30.050	30.650	30.368	425,566
2026-01-09	31.750	32.750	31.150	32.750	32.449	309,078
2026-01-08	30.800	31.100	30.050	31.000	30.715	201,655
2026-01-07	28.600	30.400	28.350	30.300	30.021	347,425
2026-01-06	28.700	28.900	27.850	28.600	28.337	212,965
2026-01-05	27.100	28.300	27.100	28.150	27.891	248,793
2026-01-02	26.950	27.350	26.300	26.600	26.355	147,202
2025-12-31	26.500	26.800	26.350	26.800	26.554	43,964
2025-12-30	26.600	26.900	26.500	26.500	26.256	58,728
2025-12-29	27.250	27.350	26.250	26.800	26.554	98,354
2025-12-24	27.500	27.700	27.250	27.250	26.999	26,386
2025-12-23	27.850	28.150	27.150	27.500	27.247	119,139
2025-12-22	27.650	28.050	27.350	27.900	27.643	112,650
2025-12-19	27.550	27.750	27.100	27.400	27.148	109,122
2025-12-18	26.750	27.900	26.600	27.450	27.198	95,239
2025-12-17	27.550	28.100	27.000	27.000	26.752	125,268
2025-12-16	28.800	29.000	27.100	27.650	27.396	207,543
2025-12-15	30.650	30.650	29.000	29.200	28.931	118,539
2025-12-12	30.300	30.500	29.100	29.150	28.882	146,129
2025-12-11	31.050	31.900	29.500	30.200	29.922	246,214
2025-12-10	31.000	31.150	29.600	30.050	29.774	143,367
2025-12-09	32.100	33.500	31.150	31.250	30.963	294,477
2025-12-08	29.750	32.100	29.100	32.000	31.706	347,147
2025-12-05	28.700	29.850	28.300	29.750	29.476	205,042
2025-12-04	27.750	28.700	27.750	28.200	27.941	309,787
2025-12-03	27.300	27.450	26.850	27.400	27.148	163,998
2025-12-02	25.500	27.850	25.500	27.200	26.950	293,359
2025-12-01	24.420	25.815	23.555	25.622	25.387	222,908
2025-11-28	25.190	25.382	24.517	25.093	24.863	179,379
2025-11-27	24.469	25.190	24.420	24.757	24.529	156,603
2025-11-26	25.045	25.238	23.747	23.796	23.577	174,619
2025-11-25	25.142	25.670	24.132	24.757	24.529	155,490
2025-11-24	25.766	25.959	24.949	25.238	25.005	111,097
2025-11-21	26.850	26.850	25.500	26.500	26.256	182,352
2025-11-20	27.000	27.600	26.650	27.000	26.752	96,401
2025-11-19	27.900	28.250	26.500	26.500	26.256	144,867
2025-11-18	27.300	28.500	27.300	27.700	27.445	66,799
2025-11-17	28.200	28.700	27.750	27.850	27.594	82,513
2025-11-14	27.900	28.250	27.300	28.250	27.990	98,318
2025-11-13	27.650	28.600	27.600	27.950	27.693	184,303
2025-11-12	27.950	28.050	27.150	27.350	27.098	86,033
2025-11-11	28.450	28.600	26.900	27.450	27.198	365,700
2025-11-10	28.000	28.900	27.350	28.700	28.436	228,056

← NewerPage 4 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.