Texaf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	34.200	36.000	34.200	34.200	29.282	1,128
2022-05-05	35.000	35.000	34.400	34.400	29.453	122
2022-05-04	35.800	35.800	33.800	35.200	30.138	435
2022-05-03	34.400	36.000	34.400	36.000	30.823	1,681
2022-05-02	33.600	34.600	33.200	34.600	29.624	905
2022-04-29	34.000	34.200	33.400	33.600	28.768	413
2022-04-28	33.400	34.000	33.400	34.000	29.110	29
2022-04-27	33.400	33.400	33.200	33.200	28.425	330
2022-04-26	33.600	34.400	33.400	34.200	29.282	576
2022-04-25	34.000	34.000	33.400	33.400	28.597	344
2022-04-22	34.000	34.000	33.600	33.600	28.768	150
2022-04-21	33.800	34.200	33.800	34.200	29.282	245
2022-04-20	33.600	33.600	33.600	33.600	28.768	10
2022-04-19	33.200	34.000	33.200	34.000	29.110	449
2022-04-14	33.200	33.400	33.200	33.400	28.597	223
2022-04-13	33.000	33.000	32.600	32.600	27.912	34
2022-04-12	32.800	33.200	32.600	33.200	28.425	614
2022-04-11	33.000	33.000	32.600	33.000	28.254	70
2022-04-08	32.800	33.000	32.600	33.000	28.254	186
2022-04-07	32.600	33.000	32.600	33.000	28.254	110
2022-04-06	33.000	33.200	32.800	33.200	28.425	175
2022-04-05	32.400	33.200	32.400	33.200	28.425	913
2022-04-04	33.000	33.000	32.400	32.400	27.740	256
2022-04-01	32.600	33.000	32.600	33.000	28.254	225
2022-03-31	32.500	32.500	32.500	32.500	27.826	18
2022-03-30	32.900	32.900	32.500	32.500	27.826	101
2022-03-29	32.300	32.300	32.300	32.300	27.655	1
2022-03-28	32.300	32.300	32.300	32.300	27.655	1
2022-03-25	32.300	32.300	32.100	32.300	27.655	906
2022-03-24	32.300	32.300	32.000	32.300	27.655	100
2022-03-23	32.200	32.300	32.200	32.300	27.655	83
2022-03-22	32.200	32.200	32.200	32.200	27.569	5
2022-03-21	32.200	32.800	32.200	32.200	27.569	346
2022-03-18	32.000	32.200	32.000	32.200	27.569	50
2022-03-17	32.000	32.000	32.000	32.000	27.398	10
2022-03-16	32.400	32.500	31.900	32.000	27.398	276
2022-03-15	32.000	32.500	32.000	32.500	27.826	289
2022-03-14	31.800	31.900	31.800	31.900	27.312	62
2022-03-11	31.400	31.800	31.400	31.800	27.227	133
2022-03-10	32.000	32.000	31.900	32.000	27.398	43
2022-03-09	31.200	32.000	31.200	32.000	27.398	468
2022-03-08	31.500	32.000	31.200	31.200	26.713	340
2022-03-07	31.700	31.700	31.000	31.500	26.970	1,404
2022-03-04	32.000	32.000	31.600	31.600	27.056	679
2022-03-03	32.000	32.000	32.000	32.000	27.398	1
2022-03-02	32.200	32.300	31.500	31.700	27.141	1,290
2022-03-01	32.400	33.000	32.400	32.400	27.740	346
2022-02-28	32.800	33.000	32.400	32.400	27.740	860
2022-02-25	31.900	32.900	31.900	32.700	27.997	1,068
2022-02-24	32.100	32.100	31.600	31.900	27.312	759
2022-02-23	32.300	32.300	32.300	32.300	27.655	10
2022-02-22	32.300	32.300	32.200	32.200	27.569	129
2022-02-21	32.700	32.700	32.100	32.200	27.569	1,029
2022-02-18	32.300	32.800	32.200	32.700	27.997	89
2022-02-17	32.800	32.800	32.200	32.200	27.569	705
2022-02-16	32.800	32.800	32.800	32.800	28.083	3
2022-02-15	32.700	32.800	32.700	32.800	28.083	101
2022-02-14	32.200	32.700	32.200	32.700	27.997	275
2022-02-11	32.400	32.400	32.400	32.400	27.740	1
2022-02-10	33.000	33.000	32.300	32.300	27.655	291

← NewerPage 20 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.