Theon International Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	25.600	25.600	24.550	25.100	24.869	201,498
2025-08-14	25.500	26.250	25.500	25.650	25.414	247,390
2025-08-13	25.100	25.950	25.050	25.300	25.067	140,677
2025-08-12	24.600	25.100	24.500	24.850	24.621	94,764
2025-08-11	24.700	25.050	23.750	24.900	24.671	248,256
2025-08-08	25.600	26.100	24.900	24.900	24.671	174,811
2025-08-07	26.000	26.150	25.550	26.100	25.860	118,118
2025-08-06	27.200	27.200	25.650	26.200	25.959	173,241
2025-08-05	25.550	28.000	25.500	26.950	26.702	365,130
2025-08-04	25.150	25.550	25.000	25.300	25.067	131,078
2025-08-01	27.000	27.000	24.900	25.200	24.968	245,297
2025-07-31	27.100	27.500	26.350	26.650	26.405	126,272
2025-07-30	26.250	27.500	26.150	26.650	26.405	195,444
2025-07-29	27.250	28.350	25.400	26.250	26.009	475,029
2025-07-28	28.400	28.400	27.300	27.650	27.396	171,142
2025-07-25	28.150	28.300	27.300	28.200	27.941	220,118
2025-07-24	28.350	29.250	28.150	28.200	27.941	214,802
2025-07-23	28.450	28.600	27.750	28.200	27.941	170,430
2025-07-22	29.900	29.900	28.000	28.550	28.287	287,642
2025-07-21	29.500	30.100	28.850	30.100	29.823	260,700
2025-07-18	30.100	30.750	29.850	30.000	29.724	131,424
2025-07-17	30.500	30.950	30.000	30.100	29.823	143,922
2025-07-16	31.200	31.450	29.950	30.100	29.823	219,158
2025-07-15	34.400	34.400	29.150	31.000	30.715	1,121,861
2025-07-14	33.650	34.400	33.500	34.100	33.786	159,219
2025-07-11	34.050	34.950	33.900	34.050	33.737	167,473
2025-07-10	33.650	34.350	32.600	33.800	33.489	191,977
2025-07-09	32.850	33.900	32.850	33.650	33.341	207,370
2025-07-08	31.550	32.650	31.550	32.650	32.350	205,478
2025-07-07	31.000	31.450	30.550	31.100	30.814	143,035
2025-07-04	29.800	30.750	29.800	30.700	30.418	125,495
2025-07-03	29.300	30.500	29.200	30.050	29.774	162,812
2025-07-02	28.600	29.350	28.050	29.250	28.981	166,187
2025-07-01	30.450	30.450	28.650	28.650	28.387	198,977
2025-06-30	29.500	30.500	29.450	30.450	30.170	188,770
2025-06-27	31.400	31.450	29.150	29.500	29.229	388,777
2025-06-26	30.600	31.500	30.200	31.500	31.210	200,235
2025-06-25	30.300	31.350	30.300	30.950	30.665	173,063
2025-06-24	30.850	31.600	29.300	30.250	29.972	254,992
2025-06-23	30.950	31.400	29.850	30.600	30.319	337,682
2025-06-20	30.100	30.750	30.000	30.250	29.972	81,529
2025-06-19	29.900	30.400	29.800	30.000	29.724	95,780
2025-06-18	29.400	30.500	29.250	30.300	29.697	132,128
2025-06-17	30.350	30.350	28.950	29.350	28.766	131,700
2025-06-16	29.900	31.350	29.900	30.350	29.746	179,753
2025-06-13	29.550	30.350	29.250	29.750	29.158	89,228
2025-06-12	29.950	30.200	29.000	29.550	28.962	80,500
2025-06-11	28.950	29.900	28.950	29.600	29.011	156,196
2025-06-10	30.750	30.750	28.600	28.900	28.325	339,167
2025-06-09	30.650	31.250	30.100	30.800	30.187	142,995
2025-06-06	32.200	32.200	30.750	30.750	30.138	215,212
2025-06-05	31.200	32.050	31.200	32.000	31.364	183,077
2025-06-04	32.100	32.300	30.800	31.600	30.972	1,211,780
2025-06-03	33.450	33.750	32.450	32.800	32.148	176,559
2025-06-02	33.200	34.150	32.700	33.400	32.736	210,665
2025-05-30	32.600	33.650	32.450	33.300	32.638	137,339
2025-05-29	33.900	34.300	32.600	32.900	32.246	162,998
2025-05-28	34.450	34.500	33.100	33.300	32.638	255,647
2025-05-27	32.450	34.800	32.350	34.150	33.471	385,578
2025-05-26	32.750	33.250	32.300	32.350	31.707	294,104

← NewerPage 6 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.