Texaf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	35.400	35.600	35.000	35.600	33.337	837
2024-09-04	35.800	35.800	35.200	35.200	32.962	76
2024-09-03	35.800	36.000	35.200	36.000	33.711	581
2024-09-02	35.400	36.000	35.400	36.000	33.711	159
2024-08-30	35.800	35.800	35.800	35.800	33.524	235
2024-08-29	35.600	35.600	35.000	35.000	32.775	202
2024-08-28	35.200	35.200	35.000	35.200	32.962	687
2024-08-27	35.600	35.600	35.400	35.400	33.150	407
2024-08-26	35.600	35.600	35.400	35.400	33.150	160
2024-08-23	35.200	35.600	35.000	35.600	33.337	215
2024-08-22	35.200	35.200	35.200	35.200	32.962	108
2024-08-21	35.000	35.200	35.000	35.200	32.962	75
2024-08-20	35.000	35.000	35.000	35.000	32.775	25
2024-08-19	35.400	35.400	35.000	35.000	32.775	55
2024-08-16	35.000	35.000	34.400	35.000	32.775	975
2024-08-15	34.000	34.200	34.000	34.200	32.026	123
2024-08-14	34.800	34.800	34.000	34.000	31.839	116
2024-08-13	34.800	34.800	34.800	34.800	32.588	2
2024-08-12	34.800	34.800	34.800	34.800	32.588	106
2024-08-09	34.600	34.800	34.600	34.800	32.588	17
2024-08-08	33.800	34.800	33.800	34.800	32.588	350
2024-08-07	35.000	35.000	34.000	34.000	31.839	570
2024-08-06	34.200	35.000	33.800	35.000	32.775	581
2024-08-05	34.600	35.200	34.400	34.600	32.400	1,229
2024-08-02	35.000	35.000	35.000	35.000	32.775	150
2024-08-01	35.400	35.400	34.800	35.400	33.150	254
2024-07-31	34.600	34.800	34.600	34.800	32.588	113
2024-07-30	34.600	35.200	34.600	34.800	32.588	630
2024-07-29	35.600	35.600	34.600	34.600	32.400	958
2024-07-26	36.200	36.200	35.400	35.800	33.524	602
2024-07-25	36.200	36.200	36.200	36.200	33.899	40
2024-07-24	36.200	36.800	36.200	36.800	34.461	319
2024-07-23	36.200	36.400	35.600	36.400	34.086	701
2024-07-22	36.000	36.200	36.000	36.200	33.899	180
2024-07-19	36.600	36.600	36.000	36.000	33.711	355
2024-07-18	36.400	36.800	36.400	36.600	34.273	401
2024-07-17	36.200	36.600	35.800	36.600	34.273	492
2024-07-16	36.400	36.600	36.400	36.600	34.273	329
2024-07-15	35.600	36.400	35.600	36.400	34.086	289
2024-07-12	36.600	36.600	35.800	35.800	33.524	310
2024-07-11	35.800	36.400	35.800	36.400	34.086	331
2024-07-10	35.800	35.800	35.800	35.800	33.524	80
2024-07-09	35.800	36.200	35.800	35.800	33.524	131
2024-07-08	36.000	36.000	36.000	36.000	33.711	225
2024-07-05	35.600	35.600	35.000	35.000	32.775	535
2024-07-04	35.400	35.600	35.200	35.200	32.962	752
2024-07-03	36.200	36.200	35.400	35.400	33.150	1,191
2024-07-02	36.000	36.800	36.000	36.200	33.899	154
2024-07-01	36.200	36.800	36.000	36.800	34.461	382
2024-06-28	36.200	36.200	36.200	36.200	33.899	23
2024-06-27	36.200	36.200	36.000	36.000	33.711	447
2024-06-26	36.800	37.000	36.200	36.200	33.899	513
2024-06-25	36.800	36.800	36.800	36.800	34.461	1
2024-06-24	36.800	37.000	36.800	37.000	34.648	225
2024-06-21	36.400	36.400	36.400	36.400	34.086	1
2024-06-20	36.600	36.600	36.200	36.200	33.899	101
2024-06-19	36.400	36.400	36.400	36.400	34.086	1
2024-06-18	36.200	37.000	36.200	36.400	34.086	91
2024-06-17	36.200	36.200	36.200	36.200	33.899	374
2024-06-14	36.400	37.200	36.400	36.400	34.086	231

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	1.3200 EUR
2025-05-28	1.2300 EUR
2024-05-28	1.1500 EUR
2023-05-24	1.1000 EUR
2022-05-12	1.0000 EUR
2021-05-13	0.9000 EUR
2020-05-14	0.8100 EUR
2019-05-15	0.6800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.