Theon International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 28.250 | 28.600 | 26.450 | 27.150 | 26.900 | 413,069 |
| 2025-11-06 | 31.000 | 31.250 | 27.200 | 28.250 | 27.990 | 458,261 |
| 2025-11-05 | 29.500 | 31.250 | 29.050 | 30.800 | 30.517 | 240,591 |
| 2025-11-04 | 31.700 | 31.900 | 29.250 | 29.250 | 28.981 | 372,855 |
| 2025-11-03 | 31.200 | 31.200 | 30.450 | 30.550 | 30.269 | 140,332 |
| 2025-10-31 | 29.950 | 31.550 | 29.800 | 30.550 | 30.269 | 270,890 |
| 2025-10-30 | 29.350 | 29.800 | 28.800 | 29.500 | 29.229 | 155,000 |
| 2025-10-29 | 29.000 | 29.450 | 28.900 | 29.100 | 28.832 | 134,919 |
| 2025-10-28 | 28.850 | 29.400 | 28.400 | 28.850 | 28.585 | 128,812 |
| 2025-10-27 | 28.900 | 29.300 | 28.200 | 29.050 | 28.783 | 156,951 |
| 2025-10-24 | 28.900 | 28.900 | 28.150 | 28.350 | 28.089 | 134,520 |
| 2025-10-23 | 29.000 | 29.300 | 28.300 | 28.600 | 28.337 | 125,548 |
| 2025-10-22 | 28.950 | 30.200 | 28.500 | 28.500 | 28.238 | 246,353 |
| 2025-10-21 | 29.250 | 29.400 | 28.600 | 28.650 | 28.387 | 199,461 |
| 2025-10-20 | 30.250 | 30.400 | 29.050 | 29.150 | 28.882 | 294,732 |
← NewerPage 5 of 5 · 255 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.