Texaf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	33.800	33.800	33.800	33.800	30.673	145
2024-03-15	34.000	34.000	33.800	33.800	30.673	165
2024-03-14	34.400	34.400	33.800	33.800	30.673	477
2024-03-13	33.400	33.400	33.400	33.400	30.310	94
2024-03-12	33.400	34.400	33.400	33.400	30.310	1,235
2024-03-11	33.800	33.800	33.400	33.400	30.310	138
2024-03-08	33.400	33.800	33.200	33.200	30.128	33
2024-03-07	33.400	33.600	33.200	33.200	30.128	308
2024-03-06	33.800	33.800	33.200	33.200	30.128	484
2024-03-05	33.600	33.800	33.200	33.200	30.128	337
2024-03-04	33.600	33.800	33.000	33.800	30.673	867
2024-03-01	33.600	33.600	33.200	33.200	30.128	157
2024-02-29	33.800	33.800	33.800	33.800	30.673	271
2024-02-28	33.800	34.000	33.600	33.800	30.673	725
2024-02-27	32.600	34.000	32.600	34.000	30.854	5,178
2024-02-26	31.000	31.600	31.000	31.600	28.676	486
2024-02-23	32.000	32.000	31.000	31.200	28.313	634
2024-02-22	31.800	31.800	30.600	31.600	28.676	1,438
2024-02-21	31.800	31.800	31.800	31.800	28.858	361
2024-02-20	32.000	32.000	31.800	31.800	28.858	289
2024-02-19	32.600	32.600	32.000	32.000	29.039	270
2024-02-16	32.200	32.600	32.200	32.600	29.584	247
2024-02-15	32.200	32.200	32.200	32.200	29.221	21
2024-02-14	32.200	32.600	32.200	32.200	29.221	261
2024-02-13	32.200	32.200	32.000	32.200	29.221	857
2024-02-12	32.400	32.400	32.200	32.200	29.221	364
2024-02-09	32.600	32.600	32.400	32.400	29.402	75
2024-02-08	32.600	32.800	32.200	32.200	29.221	162
2024-02-07	32.600	32.800	32.200	32.200	29.221	73
2024-02-06	32.400	32.400	32.200	32.200	29.221	340
2024-02-05	32.400	32.400	32.200	32.400	29.402	167
2024-02-02	32.400	32.400	32.400	32.400	29.402	50
2024-02-01	32.600	32.600	32.200	32.200	29.221	56
2024-01-31	32.400	32.800	32.400	32.800	29.765	40
2024-01-30	32.400	32.400	32.400	32.400	29.402	65
2024-01-29	33.000	33.000	32.200	32.200	29.221	1,307
2024-01-26	32.600	33.000	32.600	33.000	29.947	65
2024-01-25	33.000	33.000	32.200	32.200	29.221	1,317
2024-01-24	33.000	33.000	32.600	32.600	29.584	469
2024-01-23	33.000	33.200	33.000	33.200	30.128	212
2024-01-22	32.600	32.800	32.400	32.800	29.765	67
2024-01-19	32.400	32.600	32.400	32.400	29.402	251
2024-01-18	32.800	33.000	32.800	33.000	29.947	126
2024-01-17	33.000	33.000	32.800	32.800	29.765	24
2024-01-16	33.000	33.000	33.000	33.000	29.947	20
2024-01-15	33.200	33.200	33.000	33.000	29.947	198
2024-01-12	33.200	33.400	33.200	33.400	30.310	385
2024-01-11	33.200	33.800	33.200	33.200	30.128	2,900
2024-01-10	32.600	33.200	32.600	33.200	30.128	884
2024-01-09	32.200	32.400	32.200	32.400	29.402	125
2024-01-08	32.200	32.400	32.200	32.400	29.402	1,886
2024-01-05	32.600	32.600	32.200	32.400	29.402	369
2024-01-04	32.600	32.600	32.400	32.600	29.584	676
2024-01-03	32.800	32.800	32.400	32.400	29.402	10
2024-01-02	33.000	33.000	32.400	33.000	29.947	60
2023-12-29	32.600	33.000	32.600	33.000	29.947	2,039
2023-12-28	32.600	32.600	32.600	32.600	29.584	391
2023-12-27	32.600	33.000	32.400	32.400	29.402	1,131
2023-12-22	32.400	33.000	32.400	33.000	29.947	585
2023-12-21	33.000	33.000	32.600	32.600	29.584	416

← NewerPage 12 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.