Txcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	8.500	8.500	8.500	8.500	7.686	1,403
2022-07-11	8.600	8.600	8.600	8.600	7.776	527
2022-07-07	8.600	8.600	8.600	8.600	7.776	175
2022-07-06	8.600	8.600	8.600	8.600	7.776	600
2022-07-05	8.700	8.700	8.700	8.700	7.866	99
2022-07-04	8.700	8.700	8.700	8.700	7.866	587
2022-07-01	8.950	8.950	8.950	8.950	8.093	12
2022-06-30	8.800	8.800	8.800	8.800	7.957	100
2022-06-24	8.800	8.800	8.650	8.650	7.821	516
2022-06-22	9.000	9.000	8.800	8.800	7.957	1,021
2022-06-21	8.800	8.800	8.800	8.800	7.957	300
2022-06-17	8.800	8.800	8.800	8.800	7.957	20
2022-06-15	8.900	8.900	8.900	8.900	8.047	64
2022-06-14	8.900	8.900	8.900	8.900	8.047	4
2022-06-10	8.900	8.900	8.900	8.900	8.047	150
2022-06-09	8.900	8.900	8.900	8.900	8.047	800
2022-06-08	8.900	8.900	8.900	8.900	8.047	54
2022-06-03	8.900	8.900	8.900	8.900	8.047	430
2022-06-01	9.250	9.250	9.250	9.250	8.364	10
2022-05-31	9.250	9.250	8.750	8.750	7.912	294
2022-05-30	9.250	9.250	9.250	9.250	8.364	216
2022-05-27	9.250	9.250	9.250	9.250	8.364	150
2022-05-26	9.250	9.250	9.250	9.250	8.364	54
2022-05-25	9.300	9.300	9.300	9.300	8.409	722
2022-05-24	9.300	9.300	9.300	9.300	8.409	44
2022-05-23	9.300	9.300	9.300	9.300	8.409	140
2022-05-19	9.300	9.300	9.300	9.300	8.409	2,300
2022-05-18	9.200	9.200	9.200	9.200	8.319	1,070
2022-05-17	9.200	9.200	9.200	9.200	8.319	55
2022-05-13	8.700	9.300	8.700	9.300	8.409	87
2022-05-12	9.300	9.300	9.300	9.300	8.409	222
2022-05-11	9.300	9.300	8.650	8.650	7.821	1,580
2022-05-10	9.300	9.300	9.300	9.300	8.409	420
2022-05-06	9.350	9.350	9.300	9.300	8.409	7,625
2022-05-04	9.300	9.300	9.300	9.300	8.409	55
2022-05-03	9.000	9.000	8.950	8.950	8.093	55
2022-05-02	9.100	9.100	8.500	8.500	7.686	155
2022-04-29	9.100	9.100	8.700	8.700	7.866	3,704
2022-04-28	8.500	8.650	8.500	8.650	7.821	3,686
2022-04-27	8.350	8.350	8.250	8.250	7.460	731
2022-04-25	8.350	8.350	8.350	8.350	7.550	55
2022-04-21	8.450	8.450	8.450	8.450	7.640	1,066
2022-04-14	8.250	8.250	8.250	8.250	7.460	121
2022-04-12	8.250	8.250	8.250	8.250	7.460	425
2022-04-11	8.250	8.250	8.250	8.250	7.460	56
2022-04-07	8.400	8.400	8.400	8.400	7.595	735
2022-04-05	8.500	8.500	8.500	8.500	7.686	58
2022-04-01	8.650	8.650	8.650	8.650	7.821	14
2022-03-29	8.650	8.650	8.650	8.650	7.821	555
2022-03-28	8.400	8.400	8.400	8.400	7.595	640
2022-03-25	8.350	8.350	8.350	8.350	7.550	400
2022-03-23	8.100	8.100	8.100	8.100	7.324	37
2022-03-22	8.450	8.650	8.450	8.650	7.821	505
2022-03-17	8.550	8.550	8.550	8.550	7.731	15
2022-03-16	8.000	8.000	8.000	8.000	7.234	1
2022-03-15	8.050	8.050	8.000	8.000	7.234	20
2022-03-11	8.050	8.050	8.050	8.050	7.279	300
2022-03-09	8.000	8.000	8.000	8.000	7.234	975
2022-03-08	7.200	8.050	7.200	8.050	7.279	609
2022-03-07	7.800	7.800	6.300	6.300	5.696	814

← NewerPage 15 of 17 · 970 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.