Txcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	8.050	8.050	8.050	8.050	7.279	1,120
2022-03-01	8.650	8.650	8.650	8.650	7.821	5
2022-02-28	8.000	8.100	8.000	8.100	7.324	351
2022-02-25	8.050	8.050	8.050	8.050	7.279	100
2022-02-24	8.000	8.000	8.000	8.000	7.234	918
2022-02-22	8.500	8.500	8.500	8.500	7.686	300
2022-02-21	8.500	8.500	8.500	8.500	7.686	300
2022-02-11	8.800	8.800	8.800	8.800	7.957	10
2022-02-07	8.850	8.850	8.850	8.850	8.002	241
2022-02-04	8.500	8.500	8.500	8.500	7.686	869
2022-02-03	8.850	8.850	8.500	8.500	7.686	295
2022-02-02	8.600	8.600	8.600	8.600	7.776	85
2022-01-28	8.500	8.500	8.500	8.500	7.686	10
2022-01-27	8.500	8.500	8.500	8.500	7.686	49
2022-01-25	8.500	8.500	8.500	8.500	7.686	400
2022-01-24	8.650	8.650	8.500	8.500	7.686	1,894
2022-01-21	8.700	8.700	8.700	8.700	7.866	678
2022-01-19	8.750	8.750	8.750	8.750	7.912	545
2022-01-18	8.850	8.850	8.800	8.800	7.957	2,596
2022-01-17	8.800	8.800	8.800	8.800	7.957	1,028
2022-01-14	8.850	8.850	8.850	8.850	8.002	723
2022-01-13	8.950	8.950	8.850	8.850	8.002	332
2022-01-12	8.850	8.850	8.850	8.850	8.002	579
2022-01-11	8.950	8.950	8.950	8.950	8.093	100
2022-01-10	8.950	8.950	8.950	8.950	8.093	16
2022-01-07	8.800	8.800	8.800	8.800	7.957	1,295
2022-01-06	8.750	8.800	8.750	8.800	7.957	720
2022-01-05	8.800	8.800	8.800	8.800	7.957	450
2022-01-04	8.800	8.950	8.800	8.950	8.093	2,084
2022-01-03	8.800	8.800	8.800	8.800	7.957	1,399
2021-12-29	8.800	8.800	8.800	8.800	7.957	500
2021-12-28	8.800	8.800	8.800	8.800	7.957	112
2021-12-22	8.800	8.800	8.800	8.800	7.957	50
2021-12-21	8.650	8.650	8.650	8.650	7.821	10
2021-12-20	8.650	8.650	8.650	8.650	7.821	84
2021-12-16	8.600	8.600	8.600	8.600	7.776	128
2021-12-15	8.600	8.600	8.550	8.550	7.731	144
2021-12-14	8.600	8.600	8.600	8.600	7.776	150
2021-12-13	8.800	8.800	8.800	8.800	7.957	45
2021-12-10	8.800	8.800	8.800	8.800	7.957	73
2021-12-08	8.800	8.800	8.800	8.800	7.957	299
2021-12-06	8.950	8.950	8.950	8.950	8.093	511
2021-12-03	8.850	8.850	8.800	8.800	7.957	251
2021-11-26	8.850	8.850	8.850	8.850	8.002	573
2021-11-25	9.000	9.000	9.000	9.000	8.138	25
2021-11-24	9.100	9.100	8.750	8.750	7.912	733
2021-11-23	9.100	9.150	9.100	9.150	8.273	545
2021-11-22	9.100	9.100	8.950	8.950	8.093	1,205
2021-11-19	9.150	9.150	9.150	9.150	8.273	554
2021-11-18	8.650	8.650	8.650	8.650	7.821	115
2021-11-17	8.750	8.750	8.750	8.750	7.912	1,285
2021-11-16	8.900	9.000	8.900	9.000	8.138	1,012
2021-11-15	8.800	8.800	8.750	8.750	7.912	1,052
2021-11-12	9.000	9.000	9.000	9.000	8.138	1,000
2021-11-11	8.900	8.900	8.900	8.900	8.047	120
2021-11-08	9.000	9.000	9.000	9.000	8.138	466
2021-11-05	9.250	9.250	9.000	9.000	8.138	291
2021-11-04	9.300	9.300	9.300	9.300	8.409	35
2021-11-03	9.000	9.000	8.900	8.900	8.047	10,103
2021-11-02	9.400	9.400	9.350	9.350	8.454	1,186

← NewerPage 16 of 17 · 972 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.