Txcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	8.750	8.750	8.750	8.750	8.228	50
2022-11-28	8.700	8.700	8.700	8.700	8.181	1,100
2022-11-24	8.700	8.700	8.700	8.700	8.181	700
2022-11-23	8.700	8.700	8.700	8.700	8.181	2,112
2022-11-21	8.700	8.700	8.700	8.700	8.181	113
2022-11-16	8.600	8.600	8.600	8.600	8.087	47
2022-11-10	8.550	9.200	8.550	9.200	8.651	400
2022-11-09	8.800	8.800	8.800	8.800	8.275	58
2022-11-07	8.800	8.800	8.800	8.800	8.275	62
2022-11-03	9.100	9.100	9.100	9.100	8.557	191
2022-11-01	9.100	9.100	9.100	9.100	8.557	2
2022-10-31	9.100	9.100	9.100	9.100	8.557	150
2022-10-28	8.500	9.050	8.500	9.050	8.510	878
2022-10-26	8.300	8.300	8.300	8.300	7.805	12
2022-10-25	8.500	8.500	8.500	8.500	7.993	115
2022-10-24	8.350	8.350	8.350	8.350	7.852	100
2022-10-20	8.500	8.500	8.500	8.500	7.993	100
2022-10-19	8.300	8.500	8.300	8.500	7.993	303
2022-10-14	8.500	8.500	8.500	8.500	7.993	360
2022-10-10	8.500	8.500	8.500	8.500	7.993	200
2022-10-07	8.500	8.500	8.500	8.500	7.993	765
2022-10-06	8.500	8.500	8.500	8.500	7.993	41
2022-09-30	8.000	8.000	8.000	8.000	7.523	1,500
2022-09-29	8.100	8.100	8.000	8.000	7.523	381
2022-09-28	8.100	8.100	8.100	8.100	7.617	700
2022-09-26	8.200	8.200	8.200	8.200	7.711	653
2022-09-23	8.250	8.250	8.250	8.250	7.758	71
2022-09-20	8.450	8.450	8.450	8.450	7.946	211
2022-09-19	8.450	8.450	8.450	8.450	7.946	35
2022-09-14	8.500	8.500	8.500	8.500	7.993	150
2022-09-13	8.600	8.600	8.600	8.600	8.087	300
2022-09-12	8.600	8.600	8.600	8.600	8.087	368
2022-09-07	8.600	8.600	8.600	8.600	8.087	58
2022-09-05	8.600	8.600	8.600	8.600	8.087	700
2022-08-30	8.700	8.700	8.600	8.600	8.087	628
2022-08-29	8.450	8.450	8.450	8.450	7.946	364
2022-08-26	8.400	8.400	8.400	8.400	7.899	3
2022-08-24	8.700	8.700	8.700	8.700	8.181	800
2022-08-23	9.100	9.100	9.100	9.100	8.228	183
2022-08-22	9.100	9.100	8.700	8.700	7.866	70
2022-08-18	8.800	8.800	8.800	8.800	7.957	613
2022-08-17	8.800	8.800	8.800	8.800	7.957	718
2022-08-16	8.800	8.800	8.800	8.800	7.957	2
2022-08-15	8.800	8.800	8.550	8.550	7.731	307
2022-08-12	8.550	8.550	8.550	8.550	7.731	12
2022-08-11	8.550	8.550	8.550	8.550	7.731	95
2022-08-09	8.550	8.550	8.550	8.550	7.731	20
2022-08-05	8.800	8.800	8.800	8.800	7.957	10
2022-08-04	8.800	8.800	8.350	8.350	7.550	842
2022-08-03	8.800	8.800	8.800	8.800	7.957	167
2022-08-02	8.800	8.800	8.700	8.700	7.866	625
2022-08-01	8.700	8.700	8.700	8.700	7.866	100
2022-07-29	8.800	8.800	8.800	8.800	7.957	75
2022-07-27	8.700	8.700	8.700	8.700	7.866	240
2022-07-22	8.700	8.700	8.700	8.700	7.866	181
2022-07-21	8.700	8.700	8.700	8.700	7.866	319
2022-07-20	8.700	8.700	8.700	8.700	7.866	210
2022-07-19	8.500	8.650	8.500	8.650	7.821	269
2022-07-14	8.500	8.500	8.500	8.500	7.686	103
2022-07-12	8.500	8.500	8.500	8.500	7.686	1,403

← NewerPage 14 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.