Txcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	11.700	11.700	11.700	11.700	11.284	450
2023-11-23	11.700	11.700	11.700	11.700	11.284	1,151
2023-11-22	11.600	11.600	11.600	11.600	11.188	139
2023-11-21	11.600	11.600	11.600	11.600	11.188	83
2023-11-20	11.700	11.700	11.700	11.700	11.284	85
2023-11-17	11.700	11.700	11.700	11.700	11.284	814
2023-11-15	11.700	11.700	11.700	11.700	11.284	210
2023-11-14	11.900	11.900	11.900	11.900	11.477	129
2023-11-13	11.900	11.900	11.900	11.900	11.477	233
2023-11-10	11.900	11.900	11.900	11.900	11.477	5
2023-11-09	11.800	11.800	11.700	11.700	11.284	525
2023-11-08	11.800	11.800	11.800	11.800	11.381	10
2023-11-07	11.500	11.800	11.500	11.800	11.381	128
2023-11-03	11.500	11.500	11.400	11.400	10.995	343
2023-11-02	11.500	11.500	11.500	11.500	11.091	660
2023-10-30	11.000	11.000	11.000	11.000	10.609	207
2023-10-27	11.500	11.500	11.500	11.500	11.091	631
2023-10-26	11.200	11.200	11.200	11.200	10.802	2,161
2023-10-25	10.900	10.900	10.900	10.900	10.513	370
2023-10-23	11.000	11.100	11.000	11.100	10.706	191
2023-10-17	11.500	11.500	11.000	11.000	10.609	369
2023-10-16	10.900	10.900	10.900	10.900	10.513	1,510
2023-10-13	10.900	10.900	10.900	10.900	10.513	279
2023-10-12	11.400	11.400	11.000	11.000	10.609	316
2023-10-11	11.300	11.300	11.000	11.000	10.609	698
2023-10-06	11.500	11.500	11.500	11.500	11.091	18
2023-10-04	11.500	11.500	11.500	11.500	11.091	30
2023-10-02	11.300	11.500	11.300	11.500	11.091	240
2023-09-29	11.400	11.400	11.400	11.400	10.995	1,800
2023-09-28	11.400	11.400	11.400	11.400	10.995	407
2023-09-25	11.800	11.800	11.800	11.800	11.381	386
2023-09-22	12.000	12.000	12.000	12.000	11.284	61
2023-09-21	12.000	12.000	12.000	12.000	11.284	100
2023-09-20	11.700	11.700	11.700	11.700	11.002	1
2023-09-19	12.100	12.100	12.100	12.100	11.378	106
2023-09-18	11.800	11.900	11.800	11.900	11.190	766
2023-09-15	11.600	11.600	11.600	11.600	10.908	43
2023-09-14	11.500	11.500	11.500	11.500	10.814	430
2023-09-13	11.500	11.500	11.500	11.500	10.814	9
2023-09-12	11.300	11.300	11.300	11.300	10.626	200
2023-09-11	11.200	11.200	11.200	11.200	10.532	450
2023-09-08	11.300	11.300	11.300	11.300	10.626	210
2023-09-07	11.500	11.500	11.100	11.100	10.438	971
2023-09-05	11.700	11.700	11.700	11.700	11.002	30
2023-09-01	11.800	11.800	11.800	11.800	11.096	48
2023-08-31	11.900	11.900	11.800	11.800	11.096	746
2023-08-30	11.900	11.900	11.900	11.900	11.190	1,408
2023-08-29	11.900	12.300	11.900	12.300	11.566	136
2023-08-28	12.300	12.300	12.300	12.300	11.566	5
2023-08-24	12.300	12.300	12.300	12.300	11.566	190
2023-08-18	12.400	12.400	12.400	12.400	11.660	100
2023-08-17	12.000	12.000	12.000	12.000	11.284	4
2023-08-16	11.900	11.900	11.900	11.900	11.190	1,332
2023-08-11	12.000	12.500	12.000	12.500	11.754	1,066
2023-08-10	12.500	12.500	12.500	12.500	11.754	35
2023-08-08	12.500	12.500	12.500	12.500	11.754	167
2023-08-07	12.500	12.500	12.500	12.500	11.754	300
2023-08-04	12.500	12.500	12.500	12.500	11.754	39
2023-08-03	12.500	12.500	12.500	12.500	11.754	14
2023-08-02	12.500	12.500	12.500	12.500	11.754	864

← NewerPage 11 of 17 · 971 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-16	0.3500 EUR
2023-09-25	0.3000 EUR
2022-08-24	0.3500 EUR
2021-07-21	0.1600 EUR
2019-07-29	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.