Txcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	10.000	10.200	10.000	10.200	9.592	2,168
2023-04-18	9.850	9.850	9.850	9.850	9.263	47
2023-04-17	9.850	9.850	9.850	9.850	9.263	22
2023-04-14	9.850	9.850	9.850	9.850	9.263	199
2023-04-12	9.850	9.850	9.850	9.850	9.263	200
2023-04-06	9.850	9.850	9.800	9.800	9.216	841
2023-04-05	9.200	10.100	9.200	10.100	9.498	851
2023-04-04	10.100	10.100	9.100	9.100	8.557	1,864
2023-04-03	10.000	10.000	10.000	10.000	9.404	1,072
2023-03-31	9.900	9.900	9.900	9.900	9.310	74
2023-03-28	10.000	10.000	10.000	10.000	9.404	50
2023-03-27	9.350	9.350	9.350	9.350	8.792	410
2023-03-24	9.800	9.800	9.800	9.800	9.216	700
2023-03-23	8.950	9.600	8.950	9.600	9.027	119
2023-03-22	9.450	9.450	9.450	9.450	8.886	100
2023-03-21	9.350	9.350	9.350	9.350	8.792	165
2023-03-20	9.350	9.350	9.350	9.350	8.792	53
2023-03-16	9.350	9.350	9.350	9.350	8.792	150
2023-03-14	9.350	9.350	9.350	9.350	8.792	56
2023-03-13	9.350	9.350	9.350	9.350	8.792	3
2023-03-08	9.350	9.350	9.350	9.350	8.792	3
2023-03-07	9.350	9.350	9.350	9.350	8.792	110
2023-03-06	9.350	9.350	8.800	8.800	8.275	417
2023-03-02	9.350	9.350	9.350	9.350	8.792	221
2023-03-01	9.000	9.000	9.000	9.000	8.463	2
2023-02-28	9.350	9.350	9.350	9.350	8.792	60
2023-02-24	9.350	9.350	9.350	9.350	8.792	395
2023-02-23	9.350	9.350	9.350	9.350	8.792	52
2023-02-20	9.350	9.350	9.350	9.350	8.792	21
2023-02-17	9.350	9.350	9.350	9.350	8.792	425
2023-02-16	9.350	9.350	9.350	9.350	8.792	820
2023-02-15	9.100	9.350	9.100	9.350	8.792	445
2023-02-14	9.100	9.100	9.100	9.100	8.557	75
2023-02-10	9.100	9.100	9.100	9.100	8.557	1,055
2023-02-09	9.100	9.100	9.100	9.100	8.557	945
2023-02-07	9.100	9.100	9.100	9.100	8.557	138
2023-02-03	9.000	9.000	9.000	9.000	8.463	650
2023-02-02	8.800	8.800	8.800	8.800	8.275	409
2023-02-01	8.850	8.900	8.850	8.900	8.369	350
2023-01-31	8.900	8.900	8.900	8.900	8.369	325
2023-01-30	8.800	8.800	8.800	8.800	8.275	685
2023-01-24	8.800	8.800	8.800	8.800	8.275	1,224
2023-01-23	8.800	8.800	8.800	8.800	8.275	100
2023-01-20	8.500	8.500	8.500	8.500	7.993	1,600
2023-01-19	8.500	8.500	8.500	8.500	7.993	153
2023-01-16	8.800	8.800	8.800	8.800	8.275	16
2023-01-13	8.900	8.900	8.900	8.900	8.369	150
2023-01-12	8.900	8.900	8.900	8.900	8.369	125
2023-01-10	8.900	8.900	8.900	8.900	8.369	56
2023-01-09	8.650	8.650	8.650	8.650	8.134	138
2023-01-06	8.550	8.550	8.550	8.550	8.040	50
2022-12-30	8.900	8.900	8.900	8.900	8.369	100
2022-12-28	8.900	8.900	8.900	8.900	8.369	40
2022-12-27	8.600	8.600	8.600	8.600	8.087	1,300
2022-12-23	8.600	8.600	8.550	8.550	8.040	530
2022-12-19	8.800	8.800	8.800	8.800	8.275	110
2022-12-16	8.800	8.800	8.800	8.800	8.275	10
2022-12-12	8.850	8.850	8.850	8.850	8.322	50
2022-12-07	8.900	8.900	8.900	8.900	8.369	196
2022-11-30	8.700	8.700	8.650	8.650	8.134	701

← NewerPage 13 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.