Texaf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	32.400	32.400	32.200	32.200	27.569	76
2022-02-08	32.300	32.300	32.200	32.200	27.569	101
2022-02-07	32.300	32.300	32.200	32.200	27.569	105
2022-02-04	32.600	32.600	32.200	32.200	27.569	186
2022-02-03	32.700	32.700	32.600	32.600	27.912	21
2022-02-02	33.000	33.000	32.200	32.700	27.997	2,224
2022-02-01	32.900	32.900	32.500	32.600	27.912	325
2022-01-31	33.000	33.000	32.500	32.700	27.997	683
2022-01-28	33.100	33.100	33.100	33.100	28.340	3
2022-01-27	32.900	33.000	32.600	32.600	27.912	31
2022-01-26	33.100	33.100	33.100	33.100	28.340	3
2022-01-25	32.700	32.700	32.700	32.700	27.997	1
2022-01-24	32.300	32.500	32.300	32.500	27.826	740
2022-01-21	32.400	33.000	32.400	33.000	28.254	250
2022-01-20	32.800	33.100	32.300	32.300	27.655	579
2022-01-19	33.000	33.000	32.700	32.700	27.997	60
2022-01-18	33.000	33.200	33.000	33.200	28.425	1,011
2022-01-17	32.600	32.600	32.400	32.400	27.740	1,083
2022-01-14	32.400	32.400	32.200	32.200	27.569	198
2022-01-13	32.600	32.600	32.300	32.400	27.740	188
2022-01-12	32.600	32.600	32.600	32.600	27.912	5
2022-01-11	32.400	32.500	32.400	32.500	27.826	58
2022-01-10	32.700	32.700	32.400	32.400	27.740	418
2022-01-07	32.700	32.700	32.600	32.700	27.997	21
2022-01-06	32.700	32.700	32.300	32.600	27.912	131
2022-01-05	32.700	32.800	32.600	32.800	28.083	740
2022-01-04	32.600	32.700	32.600	32.700	27.997	71
2022-01-03	32.400	32.800	32.400	32.600	27.912	269
2021-12-31	32.400	32.700	32.400	32.400	27.740	109
2021-12-30	32.400	32.400	32.400	32.400	27.740	51
2021-12-29	32.600	32.600	32.000	32.400	27.740	941
2021-12-28	32.800	32.800	32.700	32.700	27.997	1,227
2021-12-27	32.700	32.700	32.700	32.700	27.997	193
2021-12-24	32.100	32.600	31.900	32.600	27.912	569
2021-12-23	32.900	32.900	32.100	32.100	27.484	12
2021-12-22	32.500	33.000	32.000	33.000	28.254	362
2021-12-21	32.500	32.500	32.500	32.500	27.826	10
2021-12-20	32.000	32.500	31.900	32.500	27.826	1,521
2021-12-17	32.900	32.900	32.400	32.700	27.997	228
2021-12-16	32.500	32.500	32.500	32.500	27.826	214
2021-12-15	32.500	32.800	32.500	32.500	27.826	238
2021-12-14	32.400	32.800	32.400	32.800	28.083	450
2021-12-13	32.800	32.800	32.800	32.800	28.083	10
2021-12-10	32.900	32.900	32.100	32.400	27.740	688
2021-12-09	32.900	32.900	32.800	32.900	28.169	85
2021-12-08	32.900	32.900	32.800	32.800	28.083	85
2021-12-07	32.800	32.900	32.800	32.900	28.169	15
2021-12-06	32.800	32.800	32.400	32.800	28.083	179
2021-12-03	32.200	32.700	32.200	32.700	27.997	325
2021-12-02	32.600	32.800	32.400	32.400	27.740	159
2021-12-01	32.400	32.900	32.400	32.400	27.740	171
2021-11-30	33.000	33.000	32.300	32.300	27.655	867
2021-11-29	32.100	32.600	32.000	32.600	27.912	348
2021-11-26	32.500	32.500	32.100	32.100	27.484	935
2021-11-25	32.800	32.800	32.500	32.500	27.826	1,091
2021-11-24	32.600	33.100	32.600	32.800	28.083	155
2021-11-23	33.100	33.200	33.100	33.100	28.340	523
2021-11-22	32.800	33.100	32.500	33.100	28.340	288
2021-11-19	32.900	32.900	32.500	32.800	28.083	811
2021-11-18	33.100	33.100	32.800	32.800	28.083	202

← NewerPage 21 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.