Txcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.900	12.900	12.900	12.900	12.131	88
2023-07-31	12.500	12.500	12.500	12.500	11.754	130
2023-07-28	12.500	12.900	12.500	12.900	12.131	674
2023-07-27	13.100	13.100	13.000	13.000	12.225	3,100
2023-07-26	13.000	13.100	13.000	13.100	12.319	5,477
2023-07-25	12.400	12.400	12.400	12.400	11.660	1,434
2023-07-24	11.000	11.000	11.000	11.000	10.344	448
2023-07-21	11.000	11.000	10.800	10.800	10.156	737
2023-07-20	10.500	10.600	10.500	10.600	9.968	215
2023-07-19	11.000	11.000	11.000	11.000	10.344	10
2023-07-18	10.000	10.000	10.000	10.000	9.404	106
2023-07-17	10.000	10.000	10.000	10.000	9.404	200
2023-07-13	9.500	9.700	9.500	9.700	9.121	129
2023-07-12	10.200	10.800	10.200	10.800	10.156	177
2023-07-11	10.200	10.200	10.200	10.200	9.592	332
2023-07-07	10.200	10.200	10.200	10.200	9.592	646
2023-07-06	10.400	10.400	10.400	10.400	9.780	539
2023-07-05	10.000	10.300	10.000	10.300	9.686	361
2023-07-04	9.800	10.000	9.800	10.000	9.404	255
2023-07-03	9.650	9.900	9.650	9.900	9.310	3,171
2023-06-30	9.400	9.400	9.400	9.400	8.839	2,039
2023-06-26	9.150	9.150	9.150	9.150	8.604	145
2023-06-23	9.150	9.150	9.150	9.150	8.604	20
2023-06-22	8.550	8.550	8.550	8.550	8.040	605
2023-06-21	8.750	8.750	8.550	8.550	8.040	1,030
2023-06-19	8.750	8.750	8.750	8.750	8.228	50
2023-06-13	9.150	9.150	9.150	9.150	8.604	11
2023-06-09	9.150	9.150	9.150	9.150	8.604	46
2023-06-08	9.100	9.100	9.050	9.050	8.510	776
2023-06-07	9.150	9.150	9.150	9.150	8.604	50
2023-06-06	8.550	8.550	8.550	8.550	8.040	200
2023-06-05	9.200	9.200	9.200	9.200	8.651	105
2023-06-02	9.300	9.300	9.300	9.300	8.745	50
2023-06-01	9.200	9.200	9.200	9.200	8.651	131
2023-05-30	8.500	8.900	8.500	8.900	8.369	35
2023-05-29	9.100	9.100	9.100	9.100	8.557	13
2023-05-26	9.100	9.100	9.100	9.100	8.557	412
2023-05-25	9.100	9.100	9.100	9.100	8.557	1,364
2023-05-24	9.100	9.100	9.100	9.100	8.557	142
2023-05-19	9.100	9.100	9.100	9.100	8.557	208
2023-05-18	8.750	8.900	8.750	8.900	8.369	96
2023-05-17	8.800	8.800	8.800	8.800	8.275	51
2023-05-16	8.800	8.800	8.800	8.800	8.275	645
2023-05-15	8.700	8.700	8.700	8.700	8.181	287
2023-05-12	8.500	8.750	8.500	8.750	8.228	1,770
2023-05-11	8.750	8.750	8.300	8.300	7.805	76
2023-05-10	8.400	8.500	8.400	8.500	7.993	552
2023-05-09	8.400	8.400	8.400	8.400	7.899	90
2023-05-08	8.200	8.500	8.200	8.500	7.993	3,996
2023-05-05	8.700	8.700	8.200	8.200	7.711	1,007
2023-05-04	8.250	8.250	8.250	8.250	7.758	1,987
2023-05-03	8.700	8.700	8.700	8.700	8.181	180
2023-05-02	8.800	8.800	8.700	8.700	8.181	483
2023-04-28	8.600	8.600	8.600	8.600	8.087	6,458
2023-04-27	9.800	9.800	8.500	8.500	7.993	3,434
2023-04-26	9.800	9.800	9.800	9.800	9.216	32
2023-04-25	9.800	9.800	9.800	9.800	9.216	541
2023-04-24	10.000	10.000	10.000	10.000	9.404	138
2023-04-21	9.800	9.800	9.800	9.800	9.216	50
2023-04-20	10.200	10.200	9.800	9.800	9.216	222

← NewerPage 12 of 17 · 969 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.