Txcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	8.400	8.500	8.400	8.500	8.198	335
2025-04-22	8.250	8.250	8.250	8.250	7.957	81
2025-04-15	8.450	8.450	8.450	8.450	8.150	1,978
2025-04-11	8.500	8.500	8.500	8.500	8.198	581
2025-04-08	8.350	8.350	8.350	8.350	8.053	420
2025-04-07	8.400	8.400	8.350	8.350	8.053	887
2025-04-04	8.600	8.600	8.600	8.600	8.294	984
2025-04-02	8.950	8.950	8.950	8.950	8.632	41
2025-03-28	8.650	8.800	8.650	8.800	8.487	325
2025-03-25	8.750	8.750	8.750	8.750	8.439	215
2025-03-24	8.800	8.800	8.800	8.800	8.487	160
2025-03-19	8.800	8.800	8.800	8.800	8.487	38
2025-03-18	8.750	8.750	8.750	8.750	8.439	32
2025-03-17	8.950	8.950	8.950	8.950	8.632	362
2025-03-11	8.950	8.950	8.950	8.950	8.632	265
2025-03-10	8.950	8.950	8.950	8.950	8.632	115
2025-03-07	9.200	9.200	9.200	9.200	8.873	15
2025-02-27	8.700	8.700	8.700	8.700	8.391	369
2025-02-24	9.000	9.000	9.000	9.000	8.680	12
2025-02-21	8.900	9.000	8.900	9.000	8.680	2,606
2025-02-14	8.900	8.900	8.900	8.900	8.584	500
2025-02-13	8.600	8.600	8.600	8.600	8.294	42
2025-02-11	8.650	8.900	8.650	8.900	8.584	230
2025-02-10	8.650	8.650	8.650	8.650	8.343	98
2025-02-07	8.700	8.700	8.700	8.700	8.391	156
2025-02-05	8.900	8.900	8.900	8.900	8.584	200
2025-02-04	8.800	8.800	8.800	8.800	8.487	148
2025-01-29	8.600	8.600	8.600	8.600	8.294	40
2025-01-28	8.800	8.800	8.600	8.600	8.294	1,950
2025-01-23	8.800	8.800	8.800	8.800	8.487	120
2025-01-21	8.600	8.600	8.600	8.600	8.294	73
2025-01-20	8.800	8.800	8.600	8.600	8.294	217
2025-01-16	8.800	8.800	8.800	8.800	8.487	340
2025-01-14	8.800	8.800	8.800	8.800	8.487	260
2025-01-13	8.600	8.600	8.600	8.600	8.294	238
2025-01-09	8.800	8.800	8.800	8.800	8.487	20
2025-01-08	8.600	8.600	8.600	8.600	8.294	44
2025-01-07	8.550	8.550	8.550	8.550	8.246	26
2025-01-06	8.550	8.550	8.550	8.550	8.246	398
2025-01-03	8.550	8.550	8.500	8.500	8.198	5,849
2025-01-02	8.600	8.600	8.600	8.600	8.294	419
2024-12-31	8.600	8.600	8.600	8.600	8.294	430
2024-12-30	8.550	8.550	8.550	8.550	8.246	300
2024-12-27	8.750	8.750	8.750	8.750	8.439	450
2024-12-24	8.700	8.700	8.700	8.700	8.391	158
2024-12-20	8.600	8.600	8.600	8.600	8.294	260
2024-12-19	8.600	8.600	8.600	8.600	8.294	45
2024-12-16	8.600	8.600	8.600	8.600	8.294	120
2024-12-13	8.550	8.550	8.550	8.550	8.246	440
2024-12-09	8.800	8.800	8.800	8.800	8.487	2,849
2024-12-06	8.750	8.750	8.750	8.750	8.439	86
2024-12-04	8.750	8.750	8.750	8.750	8.439	18
2024-12-03	8.800	8.800	8.800	8.800	8.487	64
2024-12-02	8.800	8.800	8.800	8.800	8.487	55
2024-11-27	8.800	8.800	8.800	8.800	8.487	137
2024-11-26	8.800	8.800	8.800	8.800	8.487	18
2024-11-21	8.800	8.800	8.800	8.800	8.487	200
2024-11-18	8.500	8.500	8.500	8.500	8.198	1,994
2024-11-15	8.800	8.800	8.800	8.800	8.487	100
2024-11-14	8.500	8.500	8.500	8.500	8.198	10

← NewerPage 7 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.