Texaf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	34.800	34.800	33.800	33.800	32.804	210
2025-08-14	34.800	34.800	34.600	34.600	33.581	68
2025-08-13	34.200	34.600	34.000	34.000	32.998	147
2025-08-12	34.200	34.200	33.800	34.000	32.998	257
2025-08-11	34.200	34.800	33.800	34.000	32.998	1,510
2025-08-08	34.000	34.000	34.000	34.000	32.998	326
2025-08-07	34.800	34.800	34.200	34.200	33.192	118
2025-08-06	34.600	34.600	34.000	34.600	33.581	236
2025-08-05	34.600	34.600	34.600	34.600	33.581	1
2025-08-04	34.400	34.800	34.400	34.600	33.581	278
2025-08-01	34.400	34.400	34.000	34.000	32.998	161
2025-07-31	34.000	35.000	34.000	34.200	33.192	831
2025-07-30	34.400	34.400	34.400	34.400	33.386	445
2025-07-29	33.800	33.800	33.600	33.600	32.610	90
2025-07-28	34.400	34.400	34.000	34.000	32.998	133
2025-07-25	34.000	34.000	34.000	34.000	32.998	8
2025-07-24	33.600	34.200	33.600	34.200	33.192	120
2025-07-23	34.000	34.400	33.600	33.600	32.610	328
2025-07-22	34.000	34.400	34.000	34.000	32.998	52
2025-07-21	33.400	34.000	33.400	34.000	32.998	248
2025-07-18	34.400	34.400	33.600	33.600	32.610	157
2025-07-17	34.200	34.200	34.000	34.200	33.192	23
2025-07-16	34.000	34.400	34.000	34.200	33.192	61
2025-07-15	33.800	34.000	33.800	34.000	32.998	20
2025-07-14	34.200	34.200	33.400	33.400	32.416	193
2025-07-11	34.200	34.400	33.600	34.400	33.386	148
2025-07-10	34.400	34.400	34.400	34.400	33.386	85
2025-07-09	34.000	34.400	33.800	33.800	32.804	362
2025-07-08	33.600	34.200	33.600	34.200	33.192	1,358
2025-07-07	33.200	33.800	33.200	33.800	32.804	298
2025-07-04	34.200	34.400	33.600	33.600	32.610	351
2025-07-03	34.000	34.400	33.800	34.400	33.386	285
2025-07-02	33.800	34.000	33.800	34.000	32.998	128
2025-07-01	33.800	33.800	33.800	33.800	32.804	111
2025-06-30	33.800	33.800	33.800	33.800	32.804	954
2025-06-27	33.800	33.800	33.200	33.200	32.222	306
2025-06-26	33.800	33.800	33.800	33.800	32.804	283
2025-06-25	33.600	33.800	33.600	33.800	32.804	31
2025-06-24	33.600	33.600	33.400	33.400	32.416	80
2025-06-23	33.400	33.400	33.200	33.200	32.222	192
2025-06-20	33.400	33.800	33.400	33.400	32.416	264
2025-06-19	33.400	33.800	33.200	33.200	32.222	53
2025-06-18	33.400	33.400	33.200	33.200	32.222	25
2025-06-17	33.400	33.800	33.400	33.400	32.416	35
2025-06-16	33.600	33.600	33.400	33.400	32.416	17
2025-06-13	33.400	33.400	33.400	33.400	32.416	29
2025-06-12	33.400	33.800	33.400	33.800	32.804	81
2025-06-11	33.600	33.600	33.200	33.200	32.222	84
2025-06-10	33.400	33.800	33.400	33.400	32.416	135
2025-06-09	33.200	33.200	33.200	33.200	32.222	250
2025-06-06	33.400	33.400	33.200	33.200	32.222	155
2025-06-05	34.000	34.000	33.200	33.200	32.222	204
2025-06-04	33.800	34.000	33.800	34.000	32.998	414
2025-06-03	33.800	33.800	33.200	33.200	32.222	772
2025-06-02	34.000	34.000	33.400	33.400	32.416	278
2025-05-30	33.600	34.400	33.600	34.000	32.998	861
2025-05-29	34.800	35.000	34.800	34.800	33.775	332
2025-05-28	34.800	35.200	34.800	34.800	33.775	543
2025-05-27	34.800	35.000	34.400	35.000	32.775	1,368
2025-05-26	34.400	34.800	34.000	34.800	32.588	997

← NewerPage 6 of 22 · 1,284 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.