Texaf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	34.200	34.400	34.200	34.200	30.128	482
2022-10-20	32.600	35.000	32.600	33.800	29.776	3,001
2022-10-19	33.000	33.000	32.200	32.200	28.366	426
2022-10-18	32.800	32.800	32.800	32.800	28.895	21
2022-10-17	32.800	32.800	32.800	32.800	28.895	1
2022-10-14	32.800	33.400	32.800	32.800	28.895	309
2022-10-13	32.800	32.800	32.800	32.800	28.895	5
2022-10-12	32.800	33.200	32.400	32.400	28.542	126
2022-10-11	32.800	32.800	32.800	32.800	28.895	1
2022-10-10	32.800	32.800	32.800	32.800	28.895	1
2022-10-07	32.800	32.800	32.800	32.800	28.895	1
2022-10-06	32.800	32.800	32.800	32.800	28.895	1
2022-10-05	32.800	33.200	32.800	32.800	28.895	62
2022-10-04	32.800	32.800	32.800	32.800	28.895	30
2022-10-03	31.800	31.800	31.600	31.600	27.837	222
2022-09-30	32.200	32.600	32.200	32.600	28.718	56
2022-09-29	32.800	32.800	32.200	32.200	28.366	347
2022-09-28	33.000	33.000	32.000	32.800	28.895	982
2022-09-27	33.600	33.600	33.000	33.000	29.071	269
2022-09-26	32.600	33.600	32.600	33.600	29.599	314
2022-09-23	33.400	33.400	32.600	33.400	29.423	305
2022-09-22	33.600	33.800	33.200	33.200	29.247	1,224
2022-09-21	34.000	34.000	34.000	34.000	29.952	228
2022-09-20	34.000	34.600	34.000	34.000	29.952	1,641
2022-09-19	33.400	33.600	33.400	33.600	29.599	191
2022-09-16	33.200	33.600	33.200	33.200	29.247	56
2022-09-15	33.400	33.400	33.200	33.200	29.247	150
2022-09-14	33.600	33.600	33.600	33.600	29.599	1
2022-09-13	33.600	34.000	33.400	34.000	29.952	735
2022-09-12	33.600	33.600	33.200	33.200	29.247	249
2022-09-09	32.800	33.600	32.800	33.600	29.599	544
2022-09-08	33.400	33.400	33.400	33.400	29.423	65
2022-09-07	33.000	33.000	33.000	33.000	29.071	50
2022-09-06	33.000	33.400	33.000	33.400	29.423	26
2022-09-05	33.000	33.000	32.800	33.000	29.071	472
2022-09-02	33.400	33.800	33.400	33.800	29.776	368
2022-09-01	33.400	33.400	33.200	33.200	29.247	60
2022-08-31	33.400	33.400	33.400	33.400	29.423	26
2022-08-30	33.400	33.400	33.200	33.400	29.423	241
2022-08-29	34.400	34.400	33.200	33.200	29.247	458
2022-08-26	34.000	34.000	34.000	34.000	29.952	1
2022-08-25	33.800	34.200	33.800	34.200	30.128	13
2022-08-24	33.600	34.400	33.600	33.600	29.599	508
2022-08-23	33.600	33.600	33.600	33.600	29.599	1
2022-08-22	33.800	33.800	33.600	33.600	29.599	178
2022-08-19	33.800	34.200	33.600	33.600	29.599	165
2022-08-18	33.600	33.600	33.600	33.600	29.599	14
2022-08-17	33.600	33.600	33.600	33.600	29.599	11
2022-08-16	33.800	34.000	33.600	33.600	29.599	151
2022-08-15	33.800	34.000	33.800	34.000	29.952	145
2022-08-12	33.400	33.400	33.400	33.400	29.423	10
2022-08-11	33.200	33.800	33.000	33.000	29.071	1,116
2022-08-10	33.800	34.200	33.800	34.200	30.128	120
2022-08-09	33.800	34.000	33.800	34.000	29.952	356
2022-08-08	33.800	33.800	33.800	33.800	29.776	353
2022-08-05	33.400	33.800	33.400	33.800	29.776	51
2022-08-04	33.400	33.400	33.400	33.400	29.423	5
2022-08-03	33.400	33.400	33.400	33.400	29.423	20
2022-08-02	33.800	34.000	33.400	33.400	29.423	51
2022-08-01	34.200	34.200	34.000	34.000	29.952	457

← NewerPage 18 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.