Theon International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 10.600 | 10.900 | 10.460 | 10.460 | 10.252 | 106,540 |
| 2024-11-27 | 10.560 | 10.580 | 10.260 | 10.420 | 10.213 | 76,401 |
| 2024-11-26 | 10.540 | 10.600 | 10.220 | 10.220 | 10.017 | 60,192 |
| 2024-11-25 | 10.420 | 10.560 | 10.220 | 10.500 | 10.291 | 63,629 |
| 2024-11-22 | 10.000 | 10.340 | 9.890 | 10.340 | 10.134 | 66,544 |
| 2024-11-21 | 9.760 | 10.100 | 9.700 | 9.860 | 9.664 | 103,143 |
| 2024-11-20 | 9.070 | 9.800 | 9.050 | 9.720 | 9.527 | 221,154 |
| 2024-11-19 | 9.150 | 9.200 | 8.800 | 9.080 | 8.899 | 27,046 |
| 2024-11-18 | 9.000 | 9.150 | 8.850 | 9.130 | 8.948 | 51,334 |
| 2024-11-15 | 9.150 | 9.150 | 8.870 | 8.980 | 8.801 | 46,588 |
| 2024-11-14 | 9.050 | 9.160 | 8.900 | 9.100 | 8.919 | 81,096 |
| 2024-11-13 | 8.720 | 8.800 | 8.620 | 8.740 | 8.566 | 40,837 |
| 2024-11-12 | 8.900 | 8.900 | 8.740 | 8.880 | 8.703 | 25,126 |
| 2024-11-11 | 8.850 | 9.280 | 8.850 | 8.880 | 8.703 | 48,293 |
| 2024-11-08 | 9.200 | 9.230 | 8.870 | 8.980 | 8.801 | 39,134 |
| 2024-11-07 | 8.940 | 9.340 | 8.940 | 9.190 | 9.007 | 40,739 |
| 2024-11-06 | 9.080 | 9.220 | 8.760 | 8.800 | 8.625 | 47,385 |
| 2024-11-05 | 9.150 | 9.270 | 9.020 | 9.020 | 8.841 | 26,033 |
| 2024-11-04 | 9.200 | 9.200 | 9.000 | 9.100 | 8.919 | 20,519 |
| 2024-11-01 | 8.750 | 9.200 | 8.600 | 9.040 | 8.860 | 45,181 |
| 2024-10-31 | 8.840 | 9.010 | 8.760 | 8.790 | 8.615 | 44,386 |
| 2024-10-30 | 9.370 | 9.370 | 8.860 | 8.860 | 8.684 | 90,102 |
| 2024-10-29 | 9.460 | 9.800 | 9.270 | 9.360 | 9.174 | 90,649 |
| 2024-10-28 | 9.390 | 9.390 | 9.200 | 9.210 | 9.027 | 23,165 |
| 2024-10-25 | 9.450 | 9.450 | 9.250 | 9.320 | 9.135 | 29,790 |
| 2024-10-24 | 9.440 | 9.460 | 9.250 | 9.410 | 9.223 | 28,030 |
| 2024-10-23 | 9.600 | 9.600 | 9.230 | 9.270 | 9.086 | 39,287 |
| 2024-10-22 | 9.260 | 9.450 | 9.160 | 9.350 | 9.164 | 49,324 |
| 2024-10-21 | 9.300 | 9.390 | 9.210 | 9.260 | 9.076 | 58,791 |
| 2024-10-18 | 9.310 | 9.370 | 9.190 | 9.270 | 9.086 | 116,500 |
| 2024-10-17 | 9.650 | 9.740 | 9.310 | 9.310 | 9.125 | 95,494 |
| 2024-10-16 | 10.000 | 10.000 | 9.630 | 9.630 | 9.439 | 118,227 |
| 2024-10-15 | 10.240 | 10.580 | 10.020 | 10.020 | 9.821 | 192,064 |
| 2024-10-14 | 10.000 | 10.240 | 10.000 | 10.200 | 9.997 | 88,322 |
| 2024-10-11 | 10.220 | 10.240 | 9.900 | 9.950 | 9.752 | 84,995 |
| 2024-10-10 | 10.220 | 10.280 | 10.100 | 10.120 | 9.919 | 78,577 |
| 2024-10-09 | 10.360 | 10.400 | 10.180 | 10.180 | 9.978 | 58,110 |
| 2024-10-08 | 10.100 | 10.420 | 10.040 | 10.420 | 10.213 | 131,712 |
| 2024-10-07 | 10.000 | 10.260 | 10.000 | 10.060 | 9.860 | 120,117 |
| 2024-10-04 | 9.940 | 10.000 | 9.890 | 10.000 | 9.801 | 42,313 |
| 2024-10-03 | 10.000 | 10.000 | 9.850 | 10.000 | 9.801 | 39,607 |
| 2024-10-02 | 10.120 | 10.240 | 9.990 | 10.000 | 9.801 | 122,866 |
| 2024-10-01 | 10.460 | 10.460 | 10.100 | 10.200 | 9.997 | 56,283 |
| 2024-09-30 | 10.640 | 10.680 | 10.400 | 10.420 | 10.213 | 27,020 |
| 2024-09-27 | 10.500 | 10.700 | 10.480 | 10.600 | 10.389 | 24,010 |
| 2024-09-26 | 10.700 | 10.760 | 10.580 | 10.700 | 10.487 | 14,027 |
| 2024-09-25 | 10.700 | 10.700 | 10.340 | 10.560 | 10.350 | 28,968 |
| 2024-09-24 | 10.460 | 10.580 | 10.400 | 10.500 | 10.291 | 10,128 |
| 2024-09-23 | 10.700 | 10.700 | 10.240 | 10.360 | 10.154 | 51,288 |
| 2024-09-20 | 11.100 | 11.100 | 10.700 | 10.700 | 10.487 | 10,407 |
| 2024-09-19 | 10.820 | 10.960 | 10.820 | 10.820 | 10.605 | 21,904 |
| 2024-09-18 | 10.940 | 11.120 | 10.800 | 10.860 | 10.644 | 9,391 |
| 2024-09-17 | 11.360 | 11.380 | 10.940 | 10.940 | 10.722 | 14,514 |
| 2024-09-16 | 11.220 | 11.500 | 11.200 | 11.320 | 11.095 | 19,117 |
| 2024-09-13 | 10.760 | 11.180 | 10.760 | 11.180 | 10.958 | 33,768 |
| 2024-09-12 | 10.940 | 10.980 | 10.720 | 10.720 | 10.507 | 19,484 |
| 2024-09-11 | 11.080 | 11.320 | 10.640 | 10.760 | 10.546 | 46,448 |
| 2024-09-10 | 11.200 | 11.480 | 10.920 | 11.080 | 10.860 | 96,427 |
| 2024-09-09 | 11.200 | 11.200 | 10.860 | 10.960 | 10.742 | 34,269 |
| 2024-09-06 | 10.600 | 11.200 | 10.480 | 11.120 | 10.899 | 40,098 |
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.