Theon International Plc historical data

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

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
2025-10-17	28.500	29.150	28.100	28.550	28.287	337,797
2025-10-16	30.100	30.900	29.400	29.600	29.328	413,609
2025-10-15	33.400	33.500	29.400	29.750	29.476	570,971
2025-10-14	34.050	34.450	31.800	33.200	32.895	371,549
2025-10-13	32.000	34.450	30.550	33.550	33.241	350,507
2025-10-10	36.200	36.700	34.200	34.450	34.133	354,446
2025-10-09	36.600	37.000	35.900	36.600	36.263	221,723
2025-10-08	34.500	36.500	34.500	36.500	36.164	349,800
2025-10-07	34.000	34.650	33.800	34.500	34.183	144,223
2025-10-06	35.300	35.750	33.900	34.100	33.786	266,180
2025-10-03	35.000	35.500	34.450	35.250	34.926	264,888
2025-10-02	34.450	35.000	33.700	34.300	33.985	188,072
2025-10-01	33.200	34.300	31.950	34.300	33.985	330,528
2025-09-30	32.650	33.000	32.250	32.500	32.201	176,183
2025-09-29	32.250	32.800	31.600	32.650	32.350	272,923
2025-09-26	31.500	32.300	31.350	32.050	31.755	176,707
2025-09-25	30.200	32.300	30.200	31.450	31.161	434,559
2025-09-24	30.000	30.800	29.350	30.100	29.823	264,274
2025-09-23	29.500	29.900	29.050	29.800	29.526	152,902
2025-09-22	27.850	29.500	27.400	29.500	29.229	274,710
2025-09-19	29.000	29.700	28.750	28.750	28.486	957,606
2025-09-18	28.700	29.350	28.700	29.100	28.832	134,310
2025-09-17	29.050	29.500	28.300	28.650	28.387	140,848
2025-09-16	29.100	29.750	28.550	28.900	28.634	253,965
2025-09-15	27.950	29.300	27.950	28.950	28.684	352,806
2025-09-12	26.400	28.100	26.250	27.800	27.544	352,884
2025-09-11	25.750	26.350	25.250	26.350	26.108	221,389
2025-09-10	24.450	26.000	24.450	25.700	25.464	372,271
2025-09-09	23.950	24.450	23.650	24.100	23.878	149,456
2025-09-08	23.000	24.300	23.000	23.900	23.680	225,484
2025-09-05	24.400	24.400	22.850	22.850	22.640	314,833
2025-09-04	24.250	24.350	23.500	24.300	24.077	150,495
2025-09-03	24.500	25.150	23.900	24.250	24.027	191,519
2025-09-02	24.900	24.900	24.050	24.400	24.176	256,494
2025-09-01	24.450	25.150	23.850	24.950	24.721	151,492
2025-08-29	24.650	25.700	24.600	24.900	24.671	193,998
2025-08-28	24.700	25.250	24.500	24.700	24.473	97,319
2025-08-27	25.650	25.650	24.800	24.800	24.572	116,774
2025-08-26	25.100	25.700	24.900	25.550	25.315	126,431
2025-08-25	25.000	25.450	24.850	25.100	24.869	147,779
2025-08-22	23.400	24.800	23.200	24.800	24.572	250,615
2025-08-21	23.150	23.550	23.100	23.450	23.234	122,894
2025-08-20	23.300	23.450	22.800	23.100	22.888	481,997
2025-08-19	25.550	25.650	23.450	23.500	23.284	486,278
2025-08-18	25.350	26.350	25.300	25.750	25.513	228,930

← NewerPage 5 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.