Txcom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 8.450 | 8.450 | 8.450 | 8.450 | 8.150 | 830 |
| 2024-11-12 | 8.700 | 8.700 | 8.500 | 8.500 | 8.198 | 825 |
| 2024-11-11 | 8.800 | 8.800 | 8.800 | 8.800 | 8.487 | 70 |
| 2024-11-07 | 8.700 | 8.700 | 8.700 | 8.700 | 8.391 | 15 |
| 2024-11-04 | 8.850 | 8.850 | 8.850 | 8.850 | 8.536 | 450 |
| 2024-11-01 | 8.700 | 8.750 | 8.700 | 8.750 | 8.439 | 437 |
| 2024-10-30 | 8.600 | 8.600 | 8.600 | 8.600 | 8.294 | 600 |
| 2024-10-29 | 8.600 | 8.600 | 8.600 | 8.600 | 8.294 | 1,920 |
| 2024-10-28 | 8.500 | 8.550 | 8.500 | 8.550 | 8.246 | 3,053 |
| 2024-10-24 | 8.200 | 8.200 | 8.200 | 8.200 | 7.909 | 43 |
| 2024-10-18 | 8.200 | 8.200 | 8.200 | 8.200 | 7.909 | 50 |
| 2024-10-17 | 8.200 | 8.200 | 8.200 | 8.200 | 7.909 | 233 |
| 2024-10-16 | 8.200 | 8.200 | 8.200 | 8.200 | 7.909 | 210 |
| 2024-10-14 | 8.200 | 8.200 | 8.200 | 8.200 | 7.909 | 43 |
| 2024-10-11 | 8.200 | 8.200 | 8.200 | 8.200 | 7.909 | 410 |
| 2024-10-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.198 | 121 |
| 2024-10-09 | 8.200 | 8.200 | 8.200 | 8.200 | 7.909 | 1 |
| 2024-10-07 | 8.250 | 8.250 | 8.250 | 8.250 | 7.957 | 149 |
| 2024-10-03 | 8.700 | 8.700 | 8.700 | 8.700 | 8.391 | 14 |
| 2024-10-02 | 8.300 | 8.300 | 8.300 | 8.300 | 8.005 | 1,250 |
| 2024-10-01 | 8.200 | 8.200 | 8.200 | 8.200 | 7.909 | 216 |
| 2024-09-27 | 8.500 | 8.500 | 8.200 | 8.200 | 7.909 | 240 |
| 2024-09-26 | 8.250 | 8.250 | 8.250 | 8.250 | 7.957 | 180 |
| 2024-09-25 | 8.300 | 8.500 | 8.300 | 8.500 | 8.198 | 213 |
| 2024-09-24 | 8.300 | 8.300 | 8.300 | 8.300 | 8.005 | 123 |
| 2024-09-23 | 8.400 | 8.400 | 8.400 | 8.400 | 8.102 | 694 |
| 2024-09-13 | 8.600 | 8.600 | 8.600 | 8.600 | 8.294 | 58 |
| 2024-09-12 | 9.000 | 9.000 | 9.000 | 9.000 | 8.680 | 150 |
| 2024-09-11 | 9.000 | 9.000 | 9.000 | 9.000 | 8.680 | 4 |
| 2024-09-10 | 9.000 | 9.000 | 9.000 | 9.000 | 8.680 | 140 |
| 2024-09-09 | 9.000 | 9.000 | 9.000 | 9.000 | 8.680 | 112 |
| 2024-09-06 | 8.900 | 9.000 | 8.900 | 9.000 | 8.680 | 3,054 |
| 2024-09-04 | 9.000 | 9.000 | 9.000 | 9.000 | 8.680 | 1,102 |
| 2024-09-03 | 8.800 | 8.800 | 8.800 | 8.800 | 8.487 | 56 |
| 2024-09-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.487 | 5 |
| 2024-08-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.487 | 300 |
| 2024-08-27 | 8.750 | 8.750 | 8.750 | 8.750 | 8.439 | 250 |
| 2024-08-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.198 | 482 |
| 2024-08-19 | 8.300 | 8.300 | 8.300 | 8.300 | 8.005 | 20 |
| 2024-08-15 | 8.150 | 8.150 | 8.150 | 8.150 | 7.860 | 6 |
| 2024-08-14 | 8.150 | 8.150 | 8.150 | 8.150 | 7.860 | 134 |
| 2024-08-09 | 8.100 | 8.100 | 8.100 | 8.100 | 7.812 | 10 |
| 2024-08-07 | 8.100 | 8.100 | 8.100 | 8.100 | 7.812 | 322 |
| 2024-08-06 | 8.200 | 8.200 | 8.200 | 8.200 | 7.909 | 139 |
| 2024-08-05 | 8.200 | 8.200 | 8.200 | 8.200 | 7.909 | 247 |
| 2024-08-02 | 8.550 | 8.550 | 8.550 | 8.550 | 8.246 | 55 |
| 2024-08-01 | 8.300 | 8.400 | 8.300 | 8.400 | 8.102 | 254 |
| 2024-07-31 | 8.300 | 8.500 | 8.300 | 8.500 | 8.198 | 820 |
| 2024-07-30 | 8.900 | 8.900 | 8.850 | 8.850 | 8.536 | 73 |
| 2024-07-29 | 9.100 | 9.100 | 9.000 | 9.000 | 8.680 | 1,458 |
| 2024-07-26 | 9.150 | 9.150 | 9.150 | 9.150 | 8.825 | 30 |
| 2024-07-25 | 9.100 | 9.100 | 9.100 | 9.100 | 8.777 | 43 |
| 2024-07-24 | 9.400 | 9.400 | 9.400 | 9.400 | 9.066 | 6 |
| 2024-07-23 | 9.200 | 9.200 | 9.200 | 9.200 | 8.873 | 252 |
| 2024-07-22 | 9.100 | 9.100 | 9.100 | 9.100 | 8.777 | 115 |
| 2024-07-18 | 9.500 | 9.500 | 9.500 | 9.500 | 9.162 | 30 |
| 2024-07-17 | 9.500 | 9.500 | 9.500 | 9.500 | 9.162 | 20 |
| 2024-07-10 | 9.100 | 9.500 | 9.100 | 9.500 | 9.162 | 99 |
| 2024-07-08 | 9.500 | 9.500 | 9.500 | 9.500 | 9.162 | 100 |
| 2024-07-02 | 9.150 | 9.150 | 9.150 | 9.150 | 8.825 | 120 |
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.