Texaf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	36.600	36.800	36.400	36.400	34.086	179
2024-06-12	36.800	36.800	36.600	36.600	34.273	71
2024-06-11	36.800	37.200	36.400	36.400	34.086	386
2024-06-10	36.400	36.400	36.400	36.400	34.086	164
2024-06-07	36.400	36.400	36.400	36.400	34.086	154
2024-06-06	36.800	36.800	36.800	36.800	34.461	21
2024-06-05	37.000	37.400	36.600	36.600	34.273	1,146
2024-06-04	36.800	37.000	36.800	37.000	34.648	77
2024-06-03	36.800	36.800	36.600	36.600	34.273	123
2024-05-31	36.400	36.600	36.200	36.600	34.273	107
2024-05-30	36.400	36.600	36.000	36.400	34.086	868
2024-05-29	36.200	36.800	36.200	36.200	33.899	229
2024-05-28	36.600	36.600	35.800	36.200	33.899	114
2024-05-27	37.600	37.600	37.200	37.200	33.758	1,225
2024-05-24	37.600	37.600	36.800	37.400	33.940	694
2024-05-23	37.200	37.200	37.200	37.200	33.758	165
2024-05-22	37.000	37.400	37.000	37.400	33.940	142
2024-05-21	37.000	37.400	37.000	37.000	33.577	193
2024-05-20	37.200	37.600	37.000	37.200	33.758	766
2024-05-17	37.200	37.400	37.200	37.400	33.940	169
2024-05-16	37.400	37.600	37.200	37.200	33.758	555
2024-05-15	37.000	37.600	37.000	37.400	33.940	2,557
2024-05-14	36.800	36.800	36.800	36.800	33.395	76
2024-05-13	36.800	37.000	36.400	36.600	33.214	471
2024-05-10	36.800	36.800	36.800	36.800	33.395	174
2024-05-09	36.800	36.800	36.600	36.800	33.395	79
2024-05-08	36.800	37.000	36.800	36.800	33.395	236
2024-05-07	36.800	36.800	36.800	36.800	33.395	223
2024-05-06	37.000	37.000	36.600	36.600	33.214	350
2024-05-03	37.000	37.000	36.400	37.000	33.577	761
2024-05-02	36.800	37.000	36.800	36.800	33.395	126
2024-04-30	36.800	37.000	36.400	37.000	33.577	165
2024-04-29	36.400	37.000	36.400	37.000	33.577	1,117
2024-04-26	38.000	38.200	37.200	37.200	33.758	347
2024-04-25	38.000	38.200	38.000	38.200	34.666	524
2024-04-24	37.400	38.200	37.400	38.200	34.666	881
2024-04-23	37.200	38.200	37.200	37.200	33.758	2,843
2024-04-22	36.800	37.000	36.200	37.000	33.577	1,178
2024-04-19	36.800	36.800	36.000	36.000	32.669	136
2024-04-18	36.200	37.200	36.200	36.800	33.395	2,960
2024-04-17	34.800	36.000	34.800	36.000	32.669	4,536
2024-04-16	34.800	34.800	34.200	34.200	31.036	604
2024-04-15	34.800	34.800	34.800	34.800	31.580	420
2024-04-12	35.200	35.600	34.800	34.800	31.580	316
2024-04-11	35.200	35.400	35.000	35.000	31.762	45
2024-04-10	35.200	35.200	35.200	35.200	31.943	1
2024-04-09	35.200	35.200	35.000	35.000	31.762	161
2024-04-08	35.600	35.600	35.600	35.600	32.306	20
2024-04-05	35.200	35.600	35.200	35.600	32.306	992
2024-04-04	35.000	35.600	35.000	35.000	31.762	352
2024-04-03	35.000	35.400	34.600	35.000	31.762	266
2024-04-02	35.400	35.400	34.600	34.600	31.399	596
2024-03-28	34.400	34.600	34.000	34.600	31.399	39
2024-03-27	34.000	34.600	34.000	34.600	31.399	153
2024-03-26	33.800	33.800	33.800	33.800	30.673	16
2024-03-25	33.800	34.600	33.800	33.800	30.673	1,129
2024-03-22	33.600	34.000	33.400	34.000	30.854	271
2024-03-21	33.600	33.800	33.200	33.200	30.128	614
2024-03-20	33.800	33.800	33.400	33.400	30.310	1,719
2024-03-19	33.800	33.800	33.800	33.800	30.673	20

← NewerPage 11 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.