Texaf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	32.600	33.200	32.600	33.000	30.902	227
2025-02-24	32.800	33.000	32.800	32.800	30.715	58
2025-02-21	32.800	33.200	32.600	32.800	30.715	371
2025-02-20	33.000	33.200	32.800	32.800	30.715	678
2025-02-19	33.200	33.200	33.000	33.000	30.902	286
2025-02-18	33.600	33.600	33.000	33.200	31.089	558
2025-02-17	33.000	33.800	33.000	33.600	31.464	2,263
2025-02-14	33.600	33.600	33.400	33.400	31.277	152
2025-02-13	33.800	33.800	33.600	33.600	31.464	163
2025-02-12	33.800	33.800	33.400	33.400	31.277	107
2025-02-11	33.800	33.800	33.800	33.800	31.651	51
2025-02-10	33.400	33.800	33.400	33.800	31.651	241
2025-02-07	33.600	33.600	33.200	33.400	31.277	78
2025-02-06	33.600	33.600	33.200	33.200	31.089	331
2025-02-05	33.600	33.800	33.000	33.600	31.464	640
2025-02-04	33.200	34.000	33.200	33.600	31.464	681
2025-02-03	33.200	33.200	33.000	33.200	31.089	423
2025-01-31	33.400	33.800	33.200	33.200	31.089	1,066
2025-01-30	33.600	34.000	33.200	33.400	31.277	1,468
2025-01-29	34.400	34.400	33.600	34.200	32.026	3,493
2025-01-28	35.800	35.800	34.600	34.800	32.588	1,737
2025-01-27	35.600	35.800	35.600	35.800	33.524	12
2025-01-24	35.600	35.600	35.400	35.400	33.150	216
2025-01-23	35.200	35.600	35.200	35.600	33.337	48
2025-01-22	35.600	35.600	35.200	35.200	32.962	101
2025-01-21	35.400	35.600	35.400	35.600	33.337	148
2025-01-20	35.600	35.600	35.200	35.200	32.962	83
2025-01-17	35.800	35.800	35.200	35.200	32.962	149
2025-01-16	35.800	35.800	35.600	35.800	33.524	29
2025-01-15	35.800	35.800	35.400	35.800	33.524	131
2025-01-14	35.400	35.400	35.400	35.400	33.150	100
2025-01-13	35.400	36.000	35.400	36.000	33.711	230
2025-01-10	35.600	36.000	35.400	35.400	33.150	194
2025-01-09	35.800	35.800	35.800	35.800	33.524	1
2025-01-08	36.000	36.000	35.600	36.000	33.711	267
2025-01-07	35.400	35.800	35.200	35.400	33.150	853
2025-01-06	35.400	35.600	35.000	35.200	32.962	618
2025-01-03	35.800	35.800	35.400	35.600	33.337	330
2025-01-02	35.400	35.600	35.000	35.000	32.775	670
2024-12-31	35.200	35.400	35.000	35.000	32.775	132
2024-12-30	34.800	35.400	34.800	34.800	32.588	326
2024-12-27	35.400	35.400	34.600	35.000	32.775	7,043
2024-12-24	35.400	35.600	34.600	35.600	33.337	1,460
2024-12-23	35.800	35.800	34.800	35.800	33.524	1,553
2024-12-20	33.800	34.400	33.600	34.400	32.213	170
2024-12-19	34.400	34.400	33.600	33.800	31.651	286
2024-12-18	34.400	34.600	34.000	34.600	32.400	169
2024-12-17	34.400	34.400	34.400	34.400	32.213	5
2024-12-16	34.800	34.800	34.000	34.400	32.213	414
2024-12-13	34.200	34.800	34.200	34.800	32.588	516
2024-12-12	34.800	34.800	34.000	34.000	31.839	360
2024-12-11	34.600	34.600	34.600	34.600	32.400	1
2024-12-10	34.600	34.600	34.000	34.600	32.400	245
2024-12-09	34.600	34.800	34.200	34.800	32.588	425
2024-12-06	34.600	34.600	34.600	34.600	32.400	57
2024-12-05	34.600	34.600	34.000	34.400	32.213	126
2024-12-04	35.000	35.000	33.600	35.000	32.775	931
2024-12-03	34.800	35.200	34.800	35.000	32.775	129
2024-12-02	34.200	35.000	34.200	35.000	32.775	370
2024-11-29	34.800	34.800	33.800	34.400	32.213	1,035

← NewerPage 8 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.