Theon International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 32.300 | 32.750 | 30.850 | 32.300 | 31.658 | 317,837 |
| 2025-05-22 | 30.950 | 31.900 | 30.500 | 31.700 | 31.070 | 181,732 |
| 2025-05-21 | 30.350 | 31.500 | 30.250 | 31.250 | 30.629 | 324,981 |
| 2025-05-20 | 29.800 | 30.750 | 29.600 | 30.000 | 29.403 | 241,730 |
| 2025-05-19 | 29.200 | 29.750 | 28.600 | 29.750 | 29.158 | 209,147 |
| 2025-05-16 | 27.250 | 30.050 | 27.000 | 30.050 | 29.452 | 551,809 |
| 2025-05-15 | 25.900 | 27.050 | 25.650 | 27.050 | 26.512 | 220,469 |
| 2025-05-14 | 25.500 | 26.850 | 25.350 | 25.700 | 25.189 | 236,016 |
| 2025-05-13 | 25.000 | 25.650 | 24.500 | 25.500 | 24.993 | 251,937 |
| 2025-05-12 | 26.500 | 27.000 | 24.750 | 25.050 | 24.552 | 413,185 |
| 2025-05-09 | 28.000 | 28.250 | 26.650 | 26.700 | 26.169 | 186,958 |
| 2025-05-08 | 28.600 | 28.850 | 27.750 | 27.750 | 27.198 | 156,809 |
| 2025-05-07 | 27.650 | 28.500 | 27.600 | 28.000 | 27.443 | 157,445 |
| 2025-05-06 | 28.000 | 28.650 | 27.050 | 27.550 | 27.002 | 211,102 |
| 2025-05-05 | 26.500 | 29.150 | 26.300 | 28.100 | 27.541 | 358,780 |
| 2025-05-02 | 25.600 | 26.750 | 25.150 | 26.750 | 26.218 | 279,536 |
| 2025-04-30 | 24.850 | 25.100 | 24.350 | 25.100 | 24.601 | 96,223 |
| 2025-04-29 | 25.100 | 25.500 | 24.100 | 24.550 | 24.062 | 198,756 |
| 2025-04-28 | 25.700 | 26.350 | 25.200 | 25.200 | 24.699 | 194,107 |
| 2025-04-25 | 24.950 | 25.400 | 24.650 | 25.400 | 24.895 | 106,976 |
| 2025-04-24 | 25.000 | 25.500 | 24.150 | 25.200 | 24.699 | 120,861 |
| 2025-04-23 | 26.700 | 26.700 | 24.350 | 25.150 | 24.650 | 384,002 |
| 2025-04-22 | 26.550 | 27.500 | 26.100 | 26.300 | 25.777 | 211,981 |
| 2025-04-17 | 27.650 | 27.700 | 26.100 | 26.550 | 26.022 | 305,453 |
| 2025-04-16 | 25.400 | 27.700 | 24.750 | 27.200 | 26.659 | 493,075 |
| 2025-04-15 | 25.300 | 25.700 | 22.800 | 25.300 | 24.797 | 612,556 |
| 2025-04-14 | 24.150 | 24.950 | 23.750 | 24.950 | 24.454 | 245,419 |
| 2025-04-11 | 23.150 | 23.700 | 22.750 | 23.250 | 22.788 | 143,067 |
| 2025-04-10 | 24.300 | 24.750 | 22.200 | 22.900 | 22.445 | 160,975 |
| 2025-04-09 | 21.400 | 22.450 | 20.850 | 22.100 | 21.661 | 259,169 |
| 2025-04-08 | 22.000 | 22.950 | 21.750 | 22.250 | 21.808 | 266,183 |
| 2025-04-07 | 20.300 | 22.150 | 19.320 | 21.400 | 20.974 | 794,046 |
| 2025-04-04 | 24.100 | 24.500 | 21.800 | 22.100 | 21.661 | 365,470 |
| 2025-04-03 | 22.900 | 24.350 | 22.750 | 24.350 | 23.866 | 187,068 |
| 2025-04-02 | 25.050 | 25.050 | 23.400 | 23.400 | 22.935 | 220,438 |
| 2025-04-01 | 23.700 | 25.300 | 23.550 | 25.300 | 24.797 | 261,158 |
| 2025-03-31 | 22.750 | 24.300 | 22.700 | 23.750 | 23.278 | 187,409 |
| 2025-03-28 | 23.750 | 23.950 | 22.850 | 23.200 | 22.739 | 258,738 |
| 2025-03-27 | 23.500 | 24.000 | 23.200 | 23.900 | 23.425 | 185,994 |
| 2025-03-26 | 22.850 | 24.100 | 22.700 | 23.500 | 23.033 | 217,440 |
| 2025-03-25 | 22.000 | 23.050 | 21.650 | 23.000 | 22.543 | 203,078 |
| 2025-03-24 | 20.750 | 22.150 | 20.350 | 21.850 | 21.415 | 315,078 |
| 2025-03-21 | 20.800 | 20.900 | 19.980 | 20.600 | 20.190 | 139,933 |
| 2025-03-20 | 22.100 | 22.300 | 19.900 | 20.650 | 20.239 | 541,362 |
| 2025-03-19 | 22.800 | 24.000 | 21.550 | 22.050 | 21.612 | 630,263 |
| 2025-03-18 | 19.760 | 22.650 | 19.760 | 22.500 | 22.053 | 545,125 |
| 2025-03-17 | 20.000 | 20.500 | 19.520 | 19.600 | 19.210 | 131,292 |
| 2025-03-14 | 19.020 | 19.760 | 18.640 | 19.760 | 19.367 | 181,860 |
| 2025-03-13 | 18.540 | 19.760 | 18.440 | 18.940 | 18.563 | 229,228 |
| 2025-03-12 | 17.700 | 19.180 | 17.200 | 19.000 | 18.622 | 815,538 |
| 2025-03-11 | 19.300 | 19.920 | 18.860 | 19.220 | 18.838 | 312,984 |
| 2025-03-10 | 20.000 | 20.400 | 18.900 | 19.340 | 18.955 | 538,784 |
| 2025-03-07 | 21.800 | 21.800 | 18.760 | 19.160 | 18.779 | 414,548 |
| 2025-03-06 | 21.000 | 21.750 | 20.700 | 21.350 | 20.925 | 350,549 |
| 2025-03-05 | 19.720 | 20.500 | 19.340 | 20.100 | 19.700 | 316,095 |
| 2025-03-04 | 19.500 | 20.000 | 19.140 | 19.140 | 18.759 | 447,068 |
| 2025-03-03 | 18.480 | 19.500 | 18.400 | 19.000 | 18.622 | 577,237 |
| 2025-02-28 | 17.600 | 17.620 | 17.080 | 17.400 | 17.054 | 68,311 |
| 2025-02-27 | 17.460 | 17.820 | 17.300 | 17.580 | 17.230 | 75,559 |
| 2025-02-26 | 17.000 | 17.420 | 16.900 | 17.120 | 16.780 | 67,074 |
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.