Texaf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	33.000	33.400	33.000	33.000	29.947	403
2023-12-19	33.200	33.200	33.000	33.000	29.947	321
2023-12-18	33.000	33.600	33.000	33.000	29.947	1,010
2023-12-15	33.600	33.600	33.600	33.600	30.491	126
2023-12-14	33.400	34.000	33.200	33.600	30.491	733
2023-12-13	33.600	33.600	33.000	33.600	30.491	204
2023-12-12	33.200	33.600	33.200	33.600	30.491	126
2023-12-11	33.200	33.200	33.200	33.200	30.128	50
2023-12-08	33.200	33.200	33.200	33.200	30.128	285
2023-12-07	33.600	33.600	33.200	33.200	30.128	56
2023-12-06	33.400	34.000	33.400	33.400	30.310	203
2023-12-05	33.400	33.400	33.400	33.400	30.310	120
2023-12-04	33.400	33.400	33.400	33.400	30.310	15
2023-12-01	33.000	33.400	33.000	33.400	30.310	79
2023-11-30	33.600	33.600	33.000	33.000	29.947	555
2023-11-29	33.600	33.800	33.600	33.800	30.673	11
2023-11-28	33.200	33.800	33.200	33.800	30.673	105
2023-11-27	33.200	33.200	33.200	33.200	30.128	17
2023-11-24	33.800	33.800	33.200	33.200	30.128	726
2023-11-23	33.800	33.800	33.600	33.600	30.491	53
2023-11-22	33.800	33.800	33.800	33.800	30.673	455
2023-11-21	33.800	33.800	33.600	33.800	30.673	148
2023-11-20	34.200	34.200	33.600	33.600	30.491	167
2023-11-17	34.000	34.000	34.000	34.000	30.854	160
2023-11-16	34.000	34.000	33.800	33.800	30.673	60
2023-11-15	34.000	34.000	33.800	33.800	30.673	240
2023-11-14	33.800	34.000	33.800	34.000	30.854	386
2023-11-13	33.800	34.000	33.800	34.000	30.854	140
2023-11-10	33.800	33.800	33.800	33.800	30.673	126
2023-11-09	33.400	33.600	33.400	33.400	30.310	500
2023-11-08	33.600	34.200	33.400	33.400	30.310	371
2023-11-07	34.000	34.000	33.400	33.400	30.310	677
2023-11-06	34.000	34.000	33.400	33.400	30.310	260
2023-11-03	33.400	34.000	33.400	33.400	30.310	337
2023-11-02	32.800	34.000	32.400	33.400	30.310	1,393
2023-11-01	32.400	32.800	32.400	32.800	29.765	165
2023-10-31	32.800	33.000	32.600	33.000	29.947	425
2023-10-30	32.200	32.800	32.200	32.800	29.765	247
2023-10-27	32.200	32.600	32.200	32.200	29.221	565
2023-10-26	32.800	32.800	32.800	32.800	29.765	1
2023-10-25	33.000	33.000	33.000	33.000	29.947	40
2023-10-24	32.600	33.000	32.600	33.000	29.947	137
2023-10-23	32.400	33.000	32.400	33.000	29.947	340
2023-10-20	32.400	32.400	32.400	32.400	29.402	210
2023-10-19	32.200	32.400	32.000	32.400	29.402	237
2023-10-18	32.600	33.000	32.200	32.200	29.221	715
2023-10-17	32.600	32.600	32.400	32.400	29.402	217
2023-10-16	32.600	33.000	32.400	32.400	29.402	536
2023-10-13	33.000	33.000	32.600	32.600	29.584	375
2023-10-12	33.000	33.000	32.800	32.800	29.765	463
2023-10-11	33.000	33.200	32.800	33.000	29.947	1,049
2023-10-10	33.200	33.200	33.000	33.000	29.947	598
2023-10-09	33.600	33.600	33.400	33.400	30.310	304
2023-10-06	33.800	33.800	33.400	33.400	30.310	423
2023-10-05	34.200	34.200	34.000	34.000	30.854	125
2023-10-04	34.200	34.400	34.200	34.400	31.217	20
2023-10-03	34.000	34.600	34.000	34.000	30.854	330
2023-10-02	34.000	34.000	34.000	34.000	30.854	464
2023-09-29	34.000	34.000	34.000	34.000	30.854	290
2023-09-28	33.600	34.000	33.600	34.000	30.854	326

← NewerPage 13 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.