Theon International Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17.220	17.300	16.800	16.800	16.466	88,646
2025-02-24	17.560	17.600	17.060	17.200	16.858	158,446
2025-02-21	17.500	17.680	17.060	17.060	16.721	70,374
2025-02-20	18.300	18.300	17.240	17.420	17.074	208,020
2025-02-19	18.300	18.500	17.400	18.080	17.720	415,010
2025-02-18	15.960	17.280	15.800	17.240	16.897	500,626
2025-02-17	14.860	15.500	14.120	15.260	14.957	482,442
2025-02-14	14.560	14.720	14.320	14.500	14.212	61,226
2025-02-13	14.960	14.960	14.380	14.560	14.270	128,225
2025-02-12	15.000	15.020	14.660	14.860	14.565	61,626
2025-02-11	14.900	15.060	14.760	14.960	14.663	43,976
2025-02-10	14.980	15.100	14.560	14.800	14.506	75,405
2025-02-07	13.700	14.980	13.620	14.900	14.604	183,695
2025-02-06	13.920	13.940	13.720	13.760	13.486	23,668
2025-02-05	13.800	13.920	13.740	13.840	13.565	18,153
2025-02-04	13.700	13.980	13.500	13.900	13.624	30,843
2025-02-03	13.700	13.760	13.380	13.660	13.388	39,141
2025-01-31	13.340	13.960	13.340	13.920	13.643	72,716
2025-01-30	13.500	13.580	13.300	13.300	13.036	37,850
2025-01-29	13.500	13.560	13.360	13.460	13.192	37,852
2025-01-28	13.460	13.500	13.340	13.400	13.134	31,618
2025-01-27	13.640	13.660	13.160	13.480	13.212	49,508
2025-01-24	13.500	13.820	13.440	13.800	13.526	32,764
2025-01-23	13.660	13.740	13.440	13.540	13.271	35,824
2025-01-22	13.580	13.720	13.440	13.660	13.388	42,839
2025-01-21	13.720	13.840	13.380	13.580	13.310	64,873
2025-01-20	13.980	14.000	13.660	13.720	13.447	74,006
2025-01-17	13.780	14.000	13.780	14.000	13.722	91,548
2025-01-16	13.520	14.000	13.520	13.800	13.526	82,576
2025-01-15	13.700	13.820	13.600	13.800	13.526	48,306
2025-01-14	13.960	13.960	13.680	13.780	13.506	57,305
2025-01-13	13.900	13.900	13.320	13.680	13.408	99,356
2025-01-10	13.140	13.980	13.120	13.860	13.584	155,564
2025-01-09	13.080	13.180	12.840	13.100	12.840	55,293
2025-01-08	13.000	13.100	12.700	13.100	12.840	82,651
2025-01-07	12.960	13.000	12.740	12.840	12.585	51,135
2025-01-06	13.120	13.200	12.720	12.780	12.526	56,578
2025-01-03	13.200	13.200	12.820	13.000	12.742	63,494
2025-01-02	12.620	13.200	12.620	13.200	12.938	60,456
2024-12-31	12.780	12.800	12.540	12.580	12.330	14,506
2024-12-30	12.700	12.900	12.560	12.600	12.349	41,632
2024-12-27	12.720	12.960	12.600	12.900	12.643	43,801
2024-12-24	12.660	12.800	12.540	12.580	12.330	24,500
2024-12-23	12.640	13.000	12.500	12.500	12.251	137,569
2024-12-20	12.500	12.600	12.160	12.360	12.114	85,967
2024-12-19	11.500	12.520	11.500	12.500	12.251	245,718
2024-12-18	10.960	11.180	10.820	11.060	10.840	49,149
2024-12-17	11.000	11.020	10.840	10.920	10.703	16,009
2024-12-16	10.780	10.960	10.360	10.960	10.742	54,721
2024-12-13	10.980	10.980	10.740	10.760	10.546	28,202
2024-12-12	11.000	11.120	10.720	10.860	10.644	51,852
2024-12-11	11.260	11.300	11.040	11.040	10.820	40,414
2024-12-10	11.480	11.480	11.100	11.180	10.958	38,180
2024-12-09	11.220	11.700	11.180	11.320	11.095	123,859
2024-12-06	11.360	11.400	11.000	11.060	10.840	97,930
2024-12-05	11.240	11.340	10.960	11.320	11.095	56,871
2024-12-04	11.360	11.460	11.040	11.160	10.938	68,623
2024-12-03	11.200	11.400	11.000	11.300	11.075	95,709
2024-12-02	10.760	11.080	10.420	11.020	10.801	106,655
2024-11-29	10.600	10.660	10.460	10.500	10.291	43,550

← NewerPage 8 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.