Texaf SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	34.400	35.000	34.200	35.000	32.775	332
2024-11-27	34.800	35.000	34.400	34.400	32.213	26
2024-11-26	34.800	34.800	34.200	34.800	32.588	953
2024-11-25	34.600	34.800	34.200	34.200	32.026	839
2024-11-22	34.800	34.800	34.800	34.800	32.588	25
2024-11-21	34.800	34.800	34.800	34.800	32.588	285
2024-11-20	34.800	34.800	34.600	34.800	32.588	43
2024-11-19	35.400	35.400	34.600	34.600	32.400	382
2024-11-18	35.600	35.600	35.000	35.000	32.775	448
2024-11-15	36.000	36.000	35.400	35.600	33.337	358
2024-11-14	36.200	36.600	36.000	36.000	33.711	626
2024-11-13	36.200	36.800	36.200	36.200	33.899	1,019
2024-11-12	36.800	36.800	36.200	36.200	33.899	316
2024-11-11	36.600	36.800	36.400	36.800	34.461	551
2024-11-08	36.800	37.000	36.800	36.800	34.461	634
2024-11-07	36.600	36.600	36.600	36.600	34.273	203
2024-11-06	36.800	37.000	36.600	36.600	34.273	78
2024-11-05	36.800	36.800	36.800	36.800	34.461	4
2024-11-04	36.600	36.600	36.600	36.600	34.273	170
2024-11-01	36.600	36.600	36.600	36.600	34.273	86
2024-10-31	37.000	37.000	36.600	36.600	34.273	37
2024-10-30	37.000	37.000	36.800	36.800	34.461	66
2024-10-29	36.800	37.000	36.800	37.000	34.648	51
2024-10-28	37.000	37.000	37.000	37.000	34.648	22
2024-10-25	36.800	36.800	36.800	36.800	34.461	26
2024-10-24	36.600	37.000	36.600	36.600	34.273	19
2024-10-23	37.000	37.000	36.600	36.600	34.273	101
2024-10-22	37.200	37.200	36.800	36.800	34.461	169
2024-10-21	37.200	37.400	36.400	37.000	34.648	2,093
2024-10-18	36.400	36.800	36.200	36.200	33.899	310
2024-10-17	36.600	37.000	36.400	36.400	34.086	192
2024-10-16	36.600	36.600	36.400	36.400	34.086	86
2024-10-15	36.600	37.000	36.600	36.600	34.273	125
2024-10-14	36.400	37.000	36.400	36.400	34.086	569
2024-10-11	36.800	36.800	36.600	36.800	34.461	69
2024-10-10	36.800	37.000	36.800	37.000	34.648	124
2024-10-09	36.600	37.000	36.400	37.000	34.648	204
2024-10-08	37.400	37.400	36.800	36.800	34.461	96
2024-10-07	37.400	37.400	36.400	37.400	35.022	466
2024-10-04	36.800	37.000	36.800	37.000	34.648	110
2024-10-03	37.400	37.400	36.800	36.800	34.461	300
2024-10-02	37.400	37.400	37.000	37.400	35.022	198
2024-10-01	37.400	37.400	37.400	37.400	35.022	70
2024-09-30	37.400	37.400	37.400	37.400	35.022	10
2024-09-27	37.400	37.400	37.200	37.200	34.835	103
2024-09-26	37.400	37.400	37.200	37.200	34.835	46
2024-09-25	37.600	37.800	37.400	37.400	35.022	666
2024-09-24	37.600	37.600	37.600	37.600	35.210	152
2024-09-23	37.400	37.800	37.400	37.600	35.210	3,089
2024-09-20	37.800	38.000	37.200	37.800	35.397	781
2024-09-19	37.200	37.600	37.200	37.600	35.210	970
2024-09-18	36.800	37.200	36.800	37.000	34.648	725
2024-09-17	36.600	36.800	36.200	36.800	34.461	342
2024-09-16	36.200	36.800	36.200	36.600	34.273	332
2024-09-13	35.400	36.400	35.400	36.000	33.711	338
2024-09-12	36.200	36.200	35.600	35.600	33.337	426
2024-09-11	36.800	36.800	36.200	36.400	34.086	864
2024-09-10	36.600	36.800	36.600	36.800	34.461	189
2024-09-09	36.200	36.600	36.200	36.600	34.273	1,029
2024-09-06	35.600	35.800	35.200	35.200	32.962	175

← NewerPage 9 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.