Texaf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	33.600	34.000	33.600	34.000	30.854	326
2023-09-27	33.600	34.000	33.600	33.800	30.673	325
2023-09-26	33.600	34.000	33.600	34.000	30.854	592
2023-09-25	34.000	34.000	33.800	33.800	30.673	1,242
2023-09-22	33.600	33.600	33.600	33.600	30.491	25
2023-09-21	33.400	33.600	33.400	33.600	30.491	65
2023-09-20	34.000	34.000	33.400	34.000	30.854	599
2023-09-19	33.800	34.000	33.800	34.000	30.854	207
2023-09-18	34.000	34.000	33.800	33.800	30.673	866
2023-09-15	33.800	34.000	33.800	34.000	30.854	444
2023-09-14	33.800	34.000	33.800	33.800	30.673	508
2023-09-13	34.000	34.000	34.000	34.000	30.854	363
2023-09-12	33.800	34.000	33.800	34.000	30.854	1,392
2023-09-11	33.800	33.800	33.800	33.800	30.673	408
2023-09-08	32.800	33.600	32.800	33.600	30.491	894
2023-09-07	32.800	32.800	32.800	32.800	29.765	200
2023-09-06	33.000	33.000	33.000	33.000	29.947	85
2023-09-05	33.000	33.000	33.000	33.000	29.947	25
2023-09-04	33.000	33.000	33.000	33.000	29.947	60
2023-09-01	33.000	33.000	33.000	33.000	29.947	17
2023-08-31	33.000	33.000	33.000	33.000	29.947	55
2023-08-30	32.600	33.000	32.600	32.600	29.584	222
2023-08-29	33.000	33.000	32.600	33.000	29.947	155
2023-08-28	33.000	33.000	33.000	33.000	29.947	44
2023-08-25	33.000	33.000	32.600	32.600	29.584	426
2023-08-24	33.000	33.000	33.000	33.000	29.947	15
2023-08-23	33.000	33.000	32.800	32.800	29.765	26
2023-08-22	33.000	33.000	33.000	33.000	29.947	99
2023-08-21	32.000	32.600	32.000	32.600	29.584	2,170
2023-08-18	33.600	33.600	33.000	33.000	29.947	26
2023-08-17	33.400	33.800	33.400	33.800	30.673	2
2023-08-16	33.800	33.800	33.200	33.200	30.128	55
2023-08-15	33.800	33.800	33.800	33.800	30.673	1
2023-08-14	33.200	34.000	32.800	34.000	30.854	820
2023-08-11	33.200	33.200	33.200	33.200	30.128	1
2023-08-10	33.600	34.000	32.600	32.600	29.584	1,741
2023-08-09	34.000	34.000	34.000	34.000	30.854	63
2023-08-08	33.800	34.000	33.600	33.600	30.491	514
2023-08-07	32.800	34.000	32.800	34.000	30.854	3,363
2023-08-04	32.800	33.000	32.800	33.000	29.947	114
2023-08-03	32.800	33.000	32.800	33.000	29.947	95
2023-08-02	33.000	33.000	33.000	33.000	29.947	455
2023-08-01	33.000	33.000	33.000	33.000	29.947	315
2023-07-31	34.000	34.000	33.000	33.000	29.947	548
2023-07-28	33.000	33.200	33.000	33.200	30.128	125
2023-07-27	33.800	34.000	33.800	34.000	30.854	81
2023-07-26	33.200	33.800	33.200	33.800	30.673	177
2023-07-25	33.200	33.200	33.200	33.200	30.128	25
2023-07-24	33.000	33.000	32.800	33.000	29.947	1,051
2023-07-21	33.200	33.800	33.200	33.200	30.128	428
2023-07-20	33.200	33.400	33.000	33.000	29.947	413
2023-07-19	33.000	33.400	32.800	33.000	29.947	880
2023-07-18	33.000	33.000	32.600	32.800	29.765	244
2023-07-17	33.000	33.000	32.600	33.000	29.947	657
2023-07-14	33.400	33.400	33.000	33.000	29.947	446
2023-07-13	33.800	33.800	32.400	32.600	29.584	2,133
2023-07-12	33.800	34.000	33.800	34.000	30.854	580
2023-07-11	33.800	34.000	33.800	34.000	30.854	531
2023-07-10	34.400	34.400	34.400	34.400	31.217	10
2023-07-07	34.600	34.600	34.000	34.000	30.854	692

← NewerPage 14 of 22 · 1,285 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.