Texaf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	34.600	34.800	34.400	34.400	32.213	153
2025-05-22	34.800	34.800	34.400	34.600	32.400	273
2025-05-21	34.600	34.800	34.400	34.800	32.588	548
2025-05-20	34.600	34.600	34.400	34.600	32.400	148
2025-05-19	34.000	34.600	34.000	34.400	32.213	150
2025-05-16	34.400	34.600	33.800	33.800	31.651	35
2025-05-15	34.000	34.600	34.000	34.600	32.400	1,025
2025-05-14	33.600	34.000	33.400	34.000	31.839	5,326
2025-05-13	32.400	33.600	32.400	33.600	31.464	2,415
2025-05-12	32.400	32.400	32.200	32.200	30.153	318
2025-05-09	32.400	32.400	32.400	32.400	30.340	115
2025-05-08	32.600	32.600	32.000	32.000	29.966	481
2025-05-07	32.200	32.800	32.200	32.600	30.528	884
2025-05-06	32.400	32.400	32.200	32.200	30.153	202
2025-05-05	32.400	32.400	31.400	32.200	30.153	2,069
2025-05-02	33.000	33.000	32.000	32.600	30.528	948
2025-04-30	32.600	33.000	32.600	33.000	30.902	100
2025-04-29	32.800	32.800	32.600	32.600	30.528	58
2025-04-28	33.000	33.000	32.600	32.800	30.715	465
2025-04-25	32.800	33.000	32.800	33.000	30.902	2,413
2025-04-24	32.600	32.600	32.200	32.200	30.153	10
2025-04-23	32.600	32.600	32.200	32.600	30.528	208
2025-04-22	31.800	32.400	31.800	32.400	30.340	317
2025-04-17	32.000	32.200	31.600	31.600	29.591	94
2025-04-16	32.000	32.000	31.600	31.800	29.778	290
2025-04-15	32.000	32.400	31.800	31.800	29.778	2,660
2025-04-14	31.800	32.000	31.600	32.000	29.966	313
2025-04-11	31.200	31.600	31.200	31.400	29.404	643
2025-04-10	32.200	32.400	31.400	31.400	29.404	549
2025-04-09	32.000	32.000	31.000	31.400	29.404	435
2025-04-08	31.800	32.000	31.600	32.000	29.966	681
2025-04-07	32.000	32.000	30.800	31.800	29.778	2,432
2025-04-04	32.000	32.400	31.800	32.200	30.153	496
2025-04-03	32.200	32.400	32.000	32.400	30.340	496
2025-04-02	32.600	32.600	32.400	32.400	30.340	440
2025-04-01	32.600	32.800	32.400	32.400	30.340	279
2025-03-31	32.400	33.000	32.400	32.800	30.715	102
2025-03-28	33.000	33.000	32.400	33.000	30.902	838
2025-03-27	32.800	33.000	32.600	33.000	30.902	331
2025-03-26	32.800	33.000	32.800	33.000	30.902	710
2025-03-25	33.000	33.000	32.400	32.800	30.715	250
2025-03-24	33.000	33.000	32.800	32.800	30.715	387
2025-03-21	33.000	33.000	33.000	33.000	30.902	236
2025-03-20	33.600	33.600	32.800	32.800	30.715	666
2025-03-19	33.200	33.800	33.200	33.600	31.464	272
2025-03-18	33.200	33.200	33.200	33.200	31.089	1
2025-03-17	33.800	33.800	32.800	33.200	31.089	1,112
2025-03-14	33.800	33.800	33.000	33.600	31.464	220
2025-03-13	33.400	33.600	33.400	33.600	31.464	182
2025-03-12	33.200	33.400	33.200	33.400	31.277	56
2025-03-11	33.000	33.200	32.800	33.000	30.902	235
2025-03-10	33.200	33.600	33.200	33.600	31.464	60
2025-03-07	33.200	33.600	33.000	33.600	31.464	501
2025-03-06	33.800	33.800	32.800	32.800	30.715	1,096
2025-03-05	33.400	34.000	33.400	33.600	31.464	206
2025-03-04	33.400	33.800	33.400	33.400	31.277	513
2025-03-03	34.200	34.400	33.800	34.400	32.213	194
2025-02-28	33.000	34.200	33.000	33.600	31.464	1,188
2025-02-27	33.400	33.800	33.000	33.000	30.902	265
2025-02-26	33.000	33.400	32.800	32.800	30.715	190

← NewerPage 7 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.