HO.PA
Home>Equity>Thales S.A.
SHARE twitter icon webp whatsapp icon webp

Thales S.A.
THALES

153.65
0.50  (0.33%)
EUR
Currency
23.63%
CAGR (3 year)
12.06%
CAGR (5 year)
31.61B
Market Cap
Paris
Exchange
Equity
Type Disp
N/A
Dividend Rate
33.33
Trailing PE
4.33
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
REGULAR
Market State
fr_market
Market
High
154.4
Low
152.7
Returns
0.33%

Thales S.A. Historical Data

 - CAGR 5.51%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2000
7.89%
41 		3.66%
42.5 		-8.00%
39.1 		6.39%
41.6 		-0.82%
41.26 		13.91%
47 		-0.85%
46.6 		2.45%
47.74 		10.81%
52.9 		-5.48%
50 		2.10%
51.05 		41.00
2001 -10.79%
45.54 		-4.24%
43.61 		9.26%
47.65 		-1.47%
46.95 		2.90%
48.31 		-11.47%
42.77 		4.42%
44.66 		-8.80%
40.73 		-1.79%
40 		6.77%
42.71 		-6.35%
40 		-3.12%
38.75 		-24.09% 43.26
2002 -1.94%
38 		-0.92%
37.65 		7.99%
40.66 		4.28%
42.4 		5.54%
44.75 		-3.91%
43 		-9.07%
39.1 		-2.05%
38.3 		-29.37%
27.05 		0.74%
27.25 		4.29%
28.42 		-11.22%
25.23 		-34.89% 45.64
2003 3.21%
26.04 		-18.36%
21.26 		-0.94%
21.06 		13.82%
23.97 		0.46%
24.08 		7.35%
25.85 		8.74%
28.11 		-7.11%
26.11 		-10.76%
23.3 		6.44%
24.8 		4.88%
26.01 		2.46%
26.65 		5.63% 48.15
2004 9.61%
29.21 		4.83%
30.62 		1.70%
31.14 		-0.48%
30.99 		-9.71%
27.98 		7.47%
30.07 		-3.79%
28.93 		-4.08%
27.75 		-3.42%
26.8 		5.49%
28.27 		13.94%
32.21 		9.66%
35.32 		32.53% 50.80
2005 -0.96%
34.98 		-2.23%
34.2 		-5.94%
32.17 		-2.46%
31.38 		3.41%
32.45 		3.51%
33.59 		-0.27%
33.5 		9.58%
36.71 		5.23%
38.63 		-6.96%
35.94 		5.31%
37.85 		1.19%
38.3 		8.44% 53.60
2006 3.94%
39.81 		-3.97%
38.23 		-4.03%
36.69 		-7.17%
34.06 		-11.83%
30.03 		1.70%
30.54 		1.96%
31.14 		8.93%
33.92 		3.15%
34.99 		3.49%
36.21 		-0.39%
36.07 		4.74%
37.78 		-1.36% 56.55
2007 6.91%
40.39 		-3.59%
38.94 		11.61%
43.46 		2.97%
44.75 		1.63%
45.48 		-0.35%
45.32 		-6.80%
42.24 		-1.40%
41.65 		-1.30%
41.11 		4.65%
43.02 		-4.95%
40.89 		-0.34%
40.75 		7.86% 59.67
2008 -5.15%
38.65 		5.02%
40.59 		1.03%
41.01 		2.41%
42 		-4.48%
40.12 		-9.77%
36.2 		0.61%
36.42 		5.99%
38.6 		-8.21%
35.43 		-11.66%
31.3 		-6.10%
29.39 		1.40%
29.8 		-26.87% 62.96
2009 16.64%
34.76 		-7.77%
32.06 		-10.98%
28.54 		10.55%
31.55 		5.10%
33.16 		-3.86%
31.88 		-6.96%
29.66 		7.89%
32 		5.94%
33.9 		-2.60%
33.02 		-1.09%
32.66 		10.04%
35.94 		20.60% 66.43
2010 -8.65%
32.83 		-10.63%
29.34 		1.30%
29.72 		-5.59%
28.06 		-0.50%
27.92 		-4.94%
26.54 		-2.41%
25.9 		-2.59%
25.23 		6.26%
26.81 		9.29%
29.3 		-7.82%
27.01 		-1.59%
26.58 		-26.04% 70.09
2011 2.14%
27.15 		1.10%
27.45 		2.55%
28.15 		5.97%
29.83 		-2.48%
29.09 		2.23%
29.74 		0.24%
29.81 		-12.61%
26.05 		-9.60%
23.55 		8.62%
25.58 		-8.41%
23.43 		4.14%
24.4 		-8.20% 73.95
2012 7.21%
26.16 		3.56%
27.09 		3.58%
28.06 		-6.74%
26.17 		-8.64%
23.91 		8.82%
26.02 		-2.04%
25.49 		3.65%
26.42 		1.17%
26.73 		1.53%
27.14 		1.92%
27.66 		-5.89%
26.03 		6.68% 78.02
2013 1.84%
26.51 		1.81%
26.99 		22.23%
32.99 		-0.03%
32.98 		13.92%
37.57 		-4.50%
35.88 		8.00%
38.75 		-3.79%
37.28 		8.99%
40.63 		11.25%
45.2 		-0.62%
44.92 		4.19%
46.8 		79.79% 82.32
2014 3.27%
48.33 		-0.48%
48.1 		0.06%
48.13 		-4.74%
45.85 		-4.23%
43.91 		0.59%
44.17 		-3.74%
42.52 		-0.07%
42.49 		-0.75%
42.17 		-6.12%
39.59 		7.78%
42.67 		5.44%
44.99 		-3.87% 86.86
2015 4.02%
46.8 		9.85%
51.41 		0.56%
51.7 		4.91%
54.24 		4.42%
56.64 		-4.38%
54.16 		13.79%
61.63 		-0.36%
61.41 		1.24%
62.17 		6.05%
65.93 		6.89%
70.47 		-1.67%
69.29 		54.01% 91.65
2016 1.27%
70.17 		4.62%
73.41 		4.89%
77 		-1.95%
75.5 		3.13%
77.86 		-3.66%
75.01 		8.64%
81.49 		-4.74%
77.63 		5.62%
81.99 		4.61%
85.77 		7.42%
92.13 		0.00%
92.13 		32.96% 96.70
2017 -5.81%
86.78 		7.17%
93 		-2.52%
90.66 		6.46%
96.52 		1.86%
98.32 		-4.15%
94.24 		-0.69%
93.59 		-0.63%
93 		2.99%
95.78 		-6.58%
89.48 		-5.10%
84.92 		5.84%
89.88 		-2.44% 102.03
2018 0.53%
90.36 		1.31%
91.54 		8.08%
98.94 		6.12%
105 		3.71%
108.9 		1.33%
110.35 		1.90%
112.45 		7.91%
121.35 		0.82%
122.35 		-7.64%
113 		-4.16%
108.3 		-5.82%
102 		13.48% 107.65
2019 -5.24%
96.66 		11.99%
108.25 		-1.39%
106.75 		-0.28%
106.45 		-7.41%
98.56 		10.24%
108.65 		-6.07%
102.05 		3.04%
105.15 		0.33%
105.5 		-16.93%
87.64 		1.46%
88.92 		4.05%
92.52 		-9.29% 113.58
2020 7.24%
99.22 		-8.49%
90.8 		-15.88%
76.38 		-9.48%
69.14 		-0.52%
68.78 		4.51%
71.88 		-14.64%
61.36 		6.75%
65.5 		-2.05%
64.16 		-12.91%
55.88 		37.90%
77.06 		-2.80%
74.9 		-19.04% 119.84
2021 -0.96%
74.18 		5.74%
78.44 		8.01%
84.72 		0.07%
84.78 		-1.09%
83.86 		2.60%
86.04 		2.86%
88.5 		-2.89%
85.94 		-2.07%
84.16 		-5.35%
79.66 		-9.01%
72.48 		3.20%
74.8 		-0.13% 126.44
2022 8.88%
81.44 		26.35%
102.9 		10.74%
113.95 		7.06%
122 		-6.89%
113.6 		3.04%
117.05 		3.67%
121.35 		-0.99%
120.15 		-5.95%
113 		13.85%
128.65 		-5.05%
122.15 		-2.33%
119.3 		59.49% 133.41
2023 1.76%
121.4 		8.90%
132.2 		3.14%
136.35 		1.50%
138.4 		-5.85%
130.3 		5.30%
137.2 		-0.91%
135.95 		-0.85%
134.8 		-1.26%
133.1 		4.55%
139.15 		-1.58%
136.95 		-2.19%
133.95 		12.28% 140.76
2024 1.05%
135.35 		1.26%
137.05 		15.32%
158.05 		-0.06%
157.95 		5.51%
166.65 		-10.29%
149.5 		-1.71%
146.95 		3.44%
152 		-6.22%
142.55 		7.79%
153.65

14.71% 148.52
Data Source: Yahoo

Performance

Today’s Low
152.70
Today’s High
154.40
52W Low
131.45
52W High
174.50
Today Open
153.6
Prev. Close
153.15
Volume
29521

Thales S.A. historical chart

52-Week Range
131.45 - 174.5
Quote Source Name
Triggerable
False
Custom Price Alert Confidence
Exchange
PAR
Message Board Id
finmb_23479
Exchange Timezone Name
Europe/Paris
Exchange Timezone Short Name
CEST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
152.7 - 154.4
Financial Currency
EUR
Regular Market Time
10/22/2024 2:32:24 PM
Source Interval
15
Exchange Data Delayed By
15
Tradeable
False
Crypto Tradeable
Symbol
HO.PA

Thales S.A. Dividend History

TypeAmountEx Date
Cash Dividend 2.60 21 May 2024
Cash Dividend 0.80 05 Dec 2023
Cash Dividend 2.24 23 May 2023
Cash Dividend 0.70 06 Dec 2022
Cash Dividend 1.96 17 May 2022
Cash Dividend 0.60 07 Dec 2021
Cash Dividend 1.36 18 May 2021
Cash Dividend 0.40 01 Dec 2020
Cash Dividend 0.60 03 Dec 2019
Cash Dividend 1.58 21 May 2019
Cash Dividend 0.50 04 Dec 2018
Cash Dividend 1.30 30 May 2018
Cash Dividend 0.45 06 Dec 2017
Cash Dividend 1.20 31 May 2017
Cash Dividend 0.40 07 Dec 2016
Cash Dividend 1.01 30 May 2016
Cash Dividend 0.35 09 Dec 2015
Cash Dividend 0.78 27 May 2015
Cash Dividend 0.34 10 Dec 2014
Cash Dividend 0.85 27 May 2014
Cash Dividend 0.27 10 Dec 2013
Cash Dividend 0.63 28 May 2013
Cash Dividend 0.25 11 Dec 2012
Cash Dividend 0.53 28 May 2012
Cash Dividend 0.25 20 Dec 2011
Cash Dividend 0.50 26 May 2011
Cash Dividend 0.50 26 May 2010
Cash Dividend 1.05 27 May 2009
Cash Dividend 1.00 28 May 2008
Cash Dividend 0.87 31 May 2007
Cash Dividend 0.83 31 May 2006
Cash Dividend 0.80 31 May 2005
Cash Dividend 1.12 31 May 2004
Cash Dividend 0.70 02 Jun 2003
Cash Dividend 0.70 31 May 2002
Cash Dividend 0.62 11 Jun 2001
Cash Dividend 0.61 10 Jul 2000
Data Source: Yahoo

Thales S.A. Split History

Data Source: Yahoo

Thales S.A. Historical Data

DatePriceOpenHighLowDifferenceChange%
22 Oct 2024 153.65153.60154.40152.700.500.33%
21 Oct 2024 153.15153.50154.45152.65-0.35-0.23%
18 Oct 2024 153.50153.35154.20152.30-0.45-0.29%
17 Oct 2024 153.95152.00155.20152.001.801.18%
16 Oct 2024 152.15150.00152.50149.602.101.40%
15 Oct 2024 150.05150.05150.80148.950.050.03%
14 Oct 2024 150.00147.70150.00147.702.801.90%
11 Oct 2024 147.20147.65149.05144.60-2.20-1.47%
10 Oct 2024 149.40150.00153.35148.05-1.10-0.73%
09 Oct 2024 150.50150.20150.80147.800.400.27%
08 Oct 2024 150.10148.25150.50147.652.801.90%
07 Oct 2024 147.30148.80149.70145.550.250.17%
04 Oct 2024 147.05146.40147.70145.850.350.24%
03 Oct 2024 146.70147.70148.75146.55-0.80-0.54%
02 Oct 2024 147.50146.90150.75146.901.350.92%
01 Oct 2024 146.15142.70147.60141.903.602.53%
30 Sep 2024 142.55144.30144.50140.15-2.10-1.45%
27 Sep 2024 144.65145.35146.35144.250.000.00%
26 Sep 2024 144.65148.60149.00144.20-3.70-2.49%
25 Sep 2024 148.35147.60148.85147.550.100.07%
24 Sep 2024 148.25147.45149.50147.202.651.82%
23 Sep 2024 145.60148.00148.00144.05-2.20-1.49%
20 Sep 2024 147.80149.20149.40147.65-0.45-0.30%
19 Sep 2024 148.25146.20148.50146.203.352.31%
18 Sep 2024 144.90143.05146.05143.052.902.04%
17 Sep 2024 142.00148.60148.80139.10-5.65-3.83%
16 Sep 2024 147.65147.25148.90147.05-0.35-0.24%
13 Sep 2024 148.00146.20148.15145.351.601.09%
12 Sep 2024 146.40147.00147.70144.350.550.38%
11 Sep 2024 145.85146.10147.30144.95-0.30-0.21%
10 Sep 2024 146.15145.00146.75144.001.050.72%
09 Sep 2024 145.10144.65146.25143.850.200.14%
06 Sep 2024 144.90145.40147.45144.50-0.95-0.65%
05 Sep 2024 145.85146.00146.45142.90-1.10-0.75%
04 Sep 2024 146.95145.00147.25144.55-0.05-0.03%
03 Sep 2024 147.00148.55149.85146.25-1.40-0.94%
02 Sep 2024 148.40151.65151.65147.60-3.60-2.37%
30 Aug 2024 152.00151.50153.80151.450.750.50%
29 Aug 2024 151.25149.90151.30149.751.350.90%
28 Aug 2024 149.90149.05150.90148.900.900.60%
27 Aug 2024 149.00148.80149.80148.600.350.24%
26 Aug 2024 148.65148.65149.30148.500.350.24%
23 Aug 2024 148.30148.70148.90147.900.000.00%
22 Aug 2024 148.30148.25148.90147.600.100.07%
21 Aug 2024 148.20147.80148.65147.050.500.34%
20 Aug 2024 147.70149.35149.90147.45-0.95-0.64%
19 Aug 2024 148.65147.95149.30147.10-1.15-0.77%
16 Aug 2024 149.80150.65150.75148.65-0.60-0.40%
15 Aug 2024 150.40148.85150.40148.751.551.04%
14 Aug 2024 148.85148.45149.20148.050.850.57%
13 Aug 2024 148.00147.60148.40147.050.950.65%
12 Aug 2024 147.05148.05148.25146.20-0.30-0.20%
09 Aug 2024 147.35146.45148.10145.901.250.86%
08 Aug 2024 146.10145.80146.45144.25-0.35-0.24%
07 Aug 2024 146.45145.80147.25144.901.150.79%
06 Aug 2024 145.30146.05146.55143.50-0.50-0.34%
05 Aug 2024 145.80141.00145.80140.251.300.90%
02 Aug 2024 144.50144.40146.00143.20-0.70-0.48%
01 Aug 2024 145.20148.35148.35144.70-1.75-1.19%
31 Jul 2024 146.95148.00148.55146.35-0.10-0.07%
30 Jul 2024 147.05144.80147.10144.352.151.48%
29 Jul 2024 144.90147.10147.50144.900.800.56%
26 Jul 2024 144.10142.00144.50141.851.150.80%
25 Jul 2024 142.95144.00144.45141.10-2.25-1.55%
24 Jul 2024 145.20143.80148.00142.851.100.76%
23 Jul 2024 144.10153.00153.00144.05-10.35-6.70%
22 Jul 2024 154.45152.75154.45152.451.951.28%
19 Jul 2024 152.50153.50154.50152.00-0.85-0.55%
18 Jul 2024 153.35151.55153.80150.702.451.62%
17 Jul 2024 150.90152.95152.95150.70-1.70-1.11%
16 Jul 2024 152.60152.90153.10151.05-0.65-0.42%
15 Jul 2024 153.25154.30156.55153.00-0.95-0.62%
12 Jul 2024 154.20154.35154.70153.150.000.00%
11 Jul 2024 154.20153.40154.60152.200.900.59%
10 Jul 2024 153.30152.60153.40150.801.350.89%
09 Jul 2024 151.95153.65154.75151.45-1.90-1.23%
08 Jul 2024 153.85154.25157.70153.60-1.05-0.68%
05 Jul 2024 154.90156.45157.85154.85-1.55-0.99%
04 Jul 2024 156.45155.90157.30155.851.350.87%
03 Jul 2024 155.10152.15155.15151.153.602.38%
02 Jul 2024 151.50151.65152.30150.45-0.50-0.33%
01 Jul 2024 152.00154.50155.90151.402.501.67%
28 Jun 2024 149.50150.50151.55148.65-1.00-0.66%
27 Jun 2024 150.50151.85152.80150.45-1.45-0.95%
26 Jun 2024 151.95155.00155.85151.30-3.10-2.00%
25 Jun 2024 155.05154.80155.10152.95-3.05-1.93%
24 Jun 2024 158.10156.70158.40155.401.500.96%
21 Jun 2024 156.60158.30159.20156.35-1.05-0.67%
20 Jun 2024 157.65155.50157.95154.853.302.14%
19 Jun 2024 154.35153.60155.05153.351.300.85%
18 Jun 2024 153.05152.45154.80152.201.000.66%
17 Jun 2024 152.05150.30152.65149.851.751.16%
14 Jun 2024 150.30160.55160.85148.15-10.80-6.70%
13 Jun 2024 161.10163.10165.10160.70-2.30-1.41%
12 Jun 2024 163.40165.40165.60162.40-1.70-1.03%
11 Jun 2024 165.10169.10170.30164.00-4.50-2.65%
10 Jun 2024 169.60169.85171.60166.40-3.25-1.88%
07 Jun 2024 172.85172.30174.50171.651.350.79%
06 Jun 2024 171.50169.65171.90168.953.051.81%
05 Jun 2024 168.45168.00169.20167.201.550.93%
04 Jun 2024 166.90167.50167.85165.50-0.60-0.36%
03 Jun 2024 167.50168.00168.80166.400.850.51%
31 May 2024 166.65165.05167.60164.852.351.43%
30 May 2024 164.30163.65165.40162.850.250.15%
29 May 2024 164.05163.50164.40162.200.050.03%
28 May 2024 164.00167.60168.50163.90-3.00-1.80%
27 May 2024 167.00166.20167.35165.500.800.48%
24 May 2024 166.20167.65167.75165.25-1.65-0.98%
23 May 2024 167.85166.20168.35166.201.550.93%
22 May 2024 166.30167.75168.20165.35-1.35-0.81%
21 May 2024 167.65166.40167.85164.90-1.35-0.80%
20 May 2024 169.00166.80169.20166.602.001.20%
17 May 2024 167.00166.40167.00165.20-0.30-0.18%
16 May 2024 167.30166.15167.80165.301.550.94%
15 May 2024 165.75164.75165.90164.251.250.76%
14 May 2024 164.50164.85164.85163.15-1.30-0.78%
13 May 2024 165.80166.90167.15165.05-1.30-0.78%
10 May 2024 167.10168.25169.15167.10-0.85-0.51%
09 May 2024 167.95165.60169.05165.602.351.42%
08 May 2024 165.60163.80165.60163.802.551.56%
07 May 2024 163.05164.00164.65163.05-0.10-0.06%
06 May 2024 163.15162.50164.30162.302.101.30%
03 May 2024 161.05159.00161.70158.452.351.48%
02 May 2024 158.70159.55160.30157.100.750.47%
30 Apr 2024 157.95160.50162.80157.55-0.45-0.28%
29 Apr 2024 158.40159.35159.55158.05-0.30-0.19%
26 Apr 2024 158.70158.00158.95155.552.051.31%
25 Apr 2024 156.65160.00160.00153.60-3.35-2.09%
24 Apr 2024 160.00159.15161.35158.701.250.79%
23 Apr 2024 158.75158.00159.00156.501.150.73%
22 Apr 2024 157.60156.50157.65155.502.351.51%
19 Apr 2024 155.25155.65156.10153.550.000.00%
18 Apr 2024 155.25157.00157.40152.95-1.85-1.18%
17 Apr 2024 157.10158.30159.25156.80-1.15-0.73%
16 Apr 2024 158.25159.40159.80157.55-1.80-1.12%
15 Apr 2024 160.05160.20162.30159.451.250.79%
12 Apr 2024 158.80157.05159.65156.602.501.60%
11 Apr 2024 156.30155.65156.95155.001.350.87%
10 Apr 2024 154.95154.55156.25152.550.350.23%
09 Apr 2024 154.60161.80161.80153.10-7.95-4.89%
08 Apr 2024 162.55159.35162.55159.153.552.23%
05 Apr 2024 159.00157.50159.00156.251.100.70%
04 Apr 2024 157.90159.55159.65157.90-1.60-1.00%
03 Apr 2024 159.50158.30159.60157.752.201.40%
02 Apr 2024 157.30157.00159.55156.75-0.75-0.47%
28 Mar 2024 158.05158.55159.70157.50-0.55-0.35%
27 Mar 2024 158.60161.55162.00158.60-2.35-1.46%
26 Mar 2024 160.95161.00161.60160.050.700.44%
25 Mar 2024 160.25157.80161.00157.803.051.94%
22 Mar 2024 157.20155.00157.65154.602.151.39%
21 Mar 2024 155.05154.40155.05152.902.151.41%
20 Mar 2024 152.90151.50153.50150.301.751.16%
19 Mar 2024 151.15149.20151.40148.702.551.72%
18 Mar 2024 148.60147.40150.30147.101.951.33%
15 Mar 2024 146.65146.50147.15145.700.600.41%
14 Mar 2024 146.05144.50147.15144.352.301.60%
13 Mar 2024 143.75142.95144.60142.051.400.98%
12 Mar 2024 142.35141.45143.30141.201.651.17%
11 Mar 2024 140.70142.90142.90140.70-2.55-1.78%
08 Mar 2024 143.25146.60146.60142.90-2.65-1.82%
07 Mar 2024 145.90146.80147.20145.55-1.10-0.75%
06 Mar 2024 147.00151.00151.00146.70-3.90-2.58%
05 Mar 2024 150.90145.00151.40143.3512.559.07%
04 Mar 2024 138.35136.00138.60135.852.952.18%
01 Mar 2024 135.40137.50138.25135.40-1.65-1.20%
29 Feb 2024 137.05137.25137.30135.700.450.33%
28 Feb 2024 136.60137.00137.15135.85-0.25-0.18%
27 Feb 2024 136.85138.90139.10136.00-1.90-1.37%
26 Feb 2024 138.75135.50139.25135.053.152.32%
23 Feb 2024 135.60134.45136.70133.951.351.01%
22 Feb 2024 134.25134.80134.90133.65-0.60-0.44%
21 Feb 2024 134.85135.30135.30132.65-0.30-0.22%
20 Feb 2024 135.15134.00135.95133.801.150.86%
19 Feb 2024 134.00138.85139.60133.45-6.65-4.73%
16 Feb 2024 140.65140.00141.45139.551.050.75%
15 Feb 2024 139.60138.00141.70137.951.751.27%
14 Feb 2024 137.85133.65137.95133.555.404.08%
13 Feb 2024 132.45133.55133.55131.45-1.50-1.12%
12 Feb 2024 133.95134.25135.50133.700.250.19%
09 Feb 2024 133.70134.25134.80133.05-0.20-0.15%
08 Feb 2024 133.90135.95136.35133.80-2.25-1.65%
07 Feb 2024 136.15137.05137.30135.85-0.70-0.51%
06 Feb 2024 136.85135.40138.00135.351.901.41%
05 Feb 2024 134.95136.00136.20134.55-0.70-0.52%
02 Feb 2024 135.65135.65136.25135.200.500.37%
01 Feb 2024 135.15135.35136.10134.65-0.20-0.15%
31 Jan 2024 135.35137.25137.25135.10-1.55-1.13%
30 Jan 2024 136.90136.75137.80135.85-0.30-0.22%
29 Jan 2024 137.20135.30138.05135.302.201.63%
26 Jan 2024 135.00135.00135.80134.55-0.20-0.15%
25 Jan 2024 135.20135.00135.70134.650.700.52%
24 Jan 2024 134.50133.40134.50132.450.350.26%
23 Jan 2024 134.15134.40134.95132.15-0.40-0.30%
22 Jan 2024 134.55133.60134.85132.801.551.17%
19 Jan 2024 133.00136.65137.40133.00-3.45-2.53%
18 Jan 2024 136.45136.00137.40133.05-1.85-1.34%
17 Jan 2024 138.30138.80139.20137.85-0.50-0.36%
16 Jan 2024 138.80138.70139.75138.050.050.04%
15 Jan 2024 138.75140.95141.00138.75-3.10-2.19%
12 Jan 2024 141.85139.60141.85139.303.102.23%
11 Jan 2024 138.75138.50139.70138.300.350.25%
10 Jan 2024 138.40137.40138.65136.701.200.87%
09 Jan 2024 137.20137.40138.75136.700.100.07%
08 Jan 2024 137.10136.50137.35135.500.400.29%
05 Jan 2024 136.70136.70137.85136.25-0.40-0.29%
04 Jan 2024 137.10134.90137.10133.852.852.12%
03 Jan 2024 134.25133.50134.80132.900.800.60%
02 Jan 2024 133.45134.50135.65133.30-0.50-0.37%
29 Dec 2023 133.95134.35134.65133.80-0.15-0.11%
28 Dec 2023 134.10134.50134.95133.90-0.20-0.15%
27 Dec 2023 134.30134.40134.95133.65-0.10-0.07%
22 Dec 2023 134.40135.30135.40133.65-0.55-0.41%
21 Dec 2023 134.95133.95135.70133.901.100.82%
20 Dec 2023 133.85134.75134.85133.60-0.95-0.70%
19 Dec 2023 134.80135.20135.50134.30-0.50-0.37%
18 Dec 2023 135.30135.20135.85134.300.400.30%
15 Dec 2023 134.90134.85136.10134.450.350.26%
14 Dec 2023 134.55138.75138.75134.50-4.15-2.99%
13 Dec 2023 138.70138.35139.10138.051.250.91%
12 Dec 2023 137.45136.00137.45135.600.050.04%
11 Dec 2023 137.40139.50140.30134.80-1.55-1.12%
08 Dec 2023 138.95135.80139.45135.403.452.55%
07 Dec 2023 135.50136.50137.25135.20-0.70-0.51%
06 Dec 2023 136.20135.55137.60135.350.800.59%
05 Dec 2023 135.40135.50136.15133.90-1.20-0.88%
04 Dec 2023 136.60138.25139.05136.60-2.55-1.83%
01 Dec 2023 139.15138.25139.70138.202.201.61%
30 Nov 2023 136.95137.50137.90134.90-1.70-1.23%
29 Nov 2023 138.65138.50139.70137.750.300.22%
28 Nov 2023 138.35137.05138.70136.850.900.65%
27 Nov 2023 137.45141.00141.40137.45-3.10-2.21%
24 Nov 2023 140.55141.00142.00140.550.050.04%
23 Nov 2023 140.50140.75141.65140.30-0.15-0.11%
22 Nov 2023 140.65140.60142.10140.200.550.39%
21 Nov 2023 140.10138.45140.40137.301.751.26%
20 Nov 2023 138.35138.30139.45137.800.200.14%
17 Nov 2023 138.15137.15138.50136.701.300.95%
16 Nov 2023 136.85137.55138.55136.85-0.35-0.26%
15 Nov 2023 137.20137.40138.40136.70-0.85-0.62%
14 Nov 2023 138.05140.75140.75137.80-3.05-2.16%
13 Nov 2023 141.10139.00141.20139.002.501.80%
10 Nov 2023 138.60137.80139.45137.401.501.09%
09 Nov 2023 137.10137.50137.60135.75-0.30-0.22%
08 Nov 2023 137.40136.15138.05135.951.401.03%
07 Nov 2023 136.00136.75137.10135.80-0.75-0.55%
06 Nov 2023 136.75135.00137.55134.901.651.22%
03 Nov 2023 135.10137.85138.05133.95-2.35-1.71%
02 Nov 2023 137.45138.90139.20136.95-0.90-0.65%
01 Nov 2023 138.35139.20139.90136.15-0.80-0.57%
31 Oct 2023 139.15136.50139.95134.75-1.95-1.38%
30 Oct 2023 141.10142.00142.90140.800.050.04%
27 Oct 2023 141.05142.30142.65140.40-0.95-0.67%
26 Oct 2023 142.00141.65143.30140.75-0.05-0.04%
25 Oct 2023 142.05141.85143.00140.700.450.32%
24 Oct 2023 141.60139.60142.05139.152.301.65%
23 Oct 2023 139.30138.05140.25137.401.451.05%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 22.20
52-Week Low Change % 0.17%
52-Week High Change -20.85
52-Week High Change % -0.12%

Stock Price Average

50 Day Average 147.94
50 Day Average Change 5.71
50 Day Average Change % 0.04%
200 Day Average 150.41
200 Day Average Change 3.24
200 Day Average Change % 0.02%

Share Statistics

Thales S.A. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-31
Amortization Cash Flow  434900000.0439500000.0433400000.0
Beginning Cash Position 2931400000.05003900000.05216400000.05296400000.0
Capital Expenditure -379400000.0-450800000.0-534600000.0-625600000.0
Capital Expenditure Reported-503300000.0    
Cash Dividends Paid -85100000.0-417000000.0-563400000.0-633700000.0
Change In Inventory 129900000.065800000.0-346700000.0-670100000.0
Change In Other Current Assets 33900000.01422800000.01200300000.01237600000.0
Change In Other Current Liabilities0.00.00.00.0 
Change In Payable -788200000.0364000000.0663700000.0713700000.0
Change In Prepaid Assets 96500000.09400000.0-222200000.0-148600000.0
Change In Receivables 182600000.0-1057600000.0-412400000.0-967000000.0
Change In Working Capital -486600000.0776100000.0966400000.0172700000.0
Changes In Cash 2114800000.0170700000.077300000.0-1033100000.0
Common Stock Dividend Paid-463100000.0-85100000.0   
Common Stock Issuance-23000000.0-8900000.0   
Common Stock Payments -8900000.0-26700000.0-350700000.0-491000000.0
Deferred Tax 64500000.0147700000.0225100000.0252200000.0
Depreciation 1126200000.0627700000.0619300000.0611700000.0
Depreciation And Amortization 1126200000.01062600000.01058800000.01045100000.0
Effect Of Exchange Rate Changes -42300000.041800000.02700000.0-56300000.0
End Cash Position 5003900000.05216400000.05296400000.04207300000.0
Financing Cash Flow 1316400000.0-2169100000.0-1652000000.01572000000.0
Free Cash Flow 776000000.02255900000.02490800000.0885800000.0
Gain Loss On Investment Securities 19700000.0-3600000.074500000.038200000.0
Gain Loss On Sale Of PPE   1500000.06300000.0
Interest Paid CFO -59400000.0-64800000.0-69000000.0-147500000.0
Interest Received CFO 10800000.06700000.026600000.0158800000.0
Investing Cash Flow -372400000.0-493400000.0-1131500000.0-4147200000.0
Issuance Of Capital Stock-23000000.0-8900000.0   
Issuance Of Debt 2279300000.051100000.090700000.03654700000.0
Long Term Debt Issuance 2279300000.051100000.090700000.03654700000.0
Long Term Debt Payments -856800000.0-1763000000.0-786900000.0-908700000.0
Net Business Purchase And Sale -400000.0-52500000.0-388900000.0-3426300000.0
Net Common Stock Issuance -8900000.0-26700000.0-350700000.0-491000000.0
Net Income From Continuing Operations 449600000.01016800000.01121900000.0928600000.0
Net Investment Purchase And Sale -24600000.019200000.0-213300000.0-80900000.0
Net Issuance Payments Of Debt 1422500000.0-1711900000.0-696200000.02746000000.0
Net Long Term Debt Issuance 1422500000.0-1711900000.0-696200000.02746000000.0
Net Other Investing Changes271900000.0    
Net PPEPurchase And Sale -370900000.0-445900000.0-525400000.0-621500000.0
Operating Cash Flow 1155400000.02706700000.03025400000.01511400000.0
Other Cash Adjustment Inside Changein Cash 15400000.0126500000.0-164600000.030700000.0
Other Cash Adjustment Outside Changein Cash    300000.0
Other Non Cash Items 62700000.0127400000.046700000.023400000.0
Pension And Employee Benefit Expense 164900000.0150600000.0193100000.0573500000.0
Provisionand Write Offof Assets 58700000.0-54100000.0-52100000.0-15600000.0
Purchase Of Business -22000000.0-54700000.0-417800000.0-3578700000.0
Purchase Of PPE -379400000.0-450800000.0-534600000.0-625600000.0
Repayment Of Debt -856800000.0-1763000000.0-786900000.0-908700000.0
Repurchase Of Capital Stock -8900000.0-26700000.0-350700000.0-491000000.0
Sale Of Business 21600000.02200000.028900000.0152400000.0
Sale Of PPE 8500000.04900000.09200000.04100000.0
Taxes Refund Paid -97100000.0-144800000.0-156300000.0-195400000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.