Texaf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	33.600	34.000	33.600	34.000	29.952	117
2023-01-13	33.600	33.800	33.600	33.800	29.776	84
2023-01-12	33.600	33.600	33.600	33.600	29.599	21
2023-01-11	33.600	33.600	33.600	33.600	29.599	73
2023-01-10	33.800	33.800	33.800	33.800	29.776	16
2023-01-09	33.400	34.000	33.400	34.000	29.952	298
2023-01-06	33.600	34.000	33.600	33.800	29.776	156
2023-01-05	33.600	33.600	33.600	33.600	29.599	1
2023-01-04	33.600	34.000	33.600	34.000	29.952	217
2023-01-03	33.600	34.000	33.600	33.600	29.599	189
2023-01-02	33.600	33.600	33.600	33.600	29.599	40
2022-12-30	33.600	33.600	33.600	33.600	29.599	10
2022-12-29	34.000	34.200	33.400	34.200	30.128	21
2022-12-28	34.200	34.200	34.200	34.200	30.128	110
2022-12-27	33.600	34.400	33.600	34.400	30.304	592
2022-12-23	33.000	34.400	33.000	33.400	29.423	1,109
2022-12-22	33.400	33.400	33.000	33.000	29.071	261
2022-12-21	32.800	33.000	32.600	33.000	29.071	255
2022-12-20	32.800	33.000	32.800	33.000	29.071	453
2022-12-19	33.600	34.000	33.000	33.000	29.071	2,418
2022-12-16	33.400	34.200	33.400	33.400	29.423	289
2022-12-15	33.400	33.400	33.400	33.400	29.423	126
2022-12-14	33.600	34.200	33.400	33.400	29.423	288
2022-12-13	33.400	34.200	33.400	33.400	29.423	785
2022-12-12	33.800	34.000	33.400	33.400	29.423	332
2022-12-09	33.600	33.800	33.200	33.600	29.599	772
2022-12-08	34.000	34.000	33.600	33.600	29.599	289
2022-12-07	34.000	34.000	33.600	34.000	29.952	218
2022-12-06	34.000	34.000	34.000	34.000	29.952	159
2022-12-05	34.000	34.200	33.800	34.200	30.128	73
2022-12-02	33.800	34.000	33.600	33.600	29.599	416
2022-12-01	33.800	34.000	33.600	34.000	29.952	333
2022-11-30	33.400	33.400	33.200	33.400	29.423	36
2022-11-29	34.200	34.200	33.000	33.000	29.071	347
2022-11-28	33.600	34.200	33.200	34.200	30.128	171
2022-11-25	34.200	34.200	33.000	33.400	29.423	312
2022-11-24	33.800	34.400	33.800	34.400	30.304	172
2022-11-23	34.200	34.200	33.600	33.800	29.776	210
2022-11-22	33.800	34.400	33.800	34.200	30.128	308
2022-11-21	33.200	33.800	33.200	33.600	29.599	360
2022-11-18	33.600	33.600	33.000	33.000	29.071	484
2022-11-17	33.800	33.800	32.600	33.800	29.776	632
2022-11-16	33.400	34.000	33.000	34.000	29.952	286
2022-11-15	33.400	34.000	33.200	33.200	29.247	306
2022-11-14	34.400	34.600	33.000	33.200	29.247	1,176
2022-11-11	33.600	34.200	33.600	34.000	29.952	1,587
2022-11-10	32.600	32.600	32.400	32.400	28.542	11
2022-11-09	32.400	32.400	32.400	32.400	28.542	5
2022-11-08	32.400	32.400	32.400	32.400	28.542	6
2022-11-07	32.000	32.000	32.000	32.000	28.190	19
2022-11-04	32.000	32.000	32.000	32.000	28.190	134
2022-11-03	33.000	33.000	32.000	32.000	28.190	522
2022-11-02	33.200	33.200	33.000	33.000	29.071	31
2022-11-01	33.200	33.200	33.200	33.200	29.247	1
2022-10-31	33.600	33.600	33.200	33.200	29.247	126
2022-10-28	33.800	33.800	33.400	33.400	29.423	77
2022-10-27	34.200	34.200	33.800	33.800	29.776	69
2022-10-26	34.200	34.200	34.200	34.200	30.128	101
2022-10-25	34.600	34.600	34.200	34.200	30.128	48
2022-10-24	35.000	35.000	34.800	34.800	30.656	120

← NewerPage 17 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.