Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.000 | 8.180 | 8.000 | 8.135 | 6.924 | 116,355 |
| 2024-09-04 | 7.830 | 8.070 | 7.825 | 8.015 | 6.822 | 77,258 |
| 2024-09-03 | 7.980 | 7.990 | 7.825 | 7.880 | 6.707 | 62,714 |
| 2024-09-02 | 8.085 | 8.085 | 7.930 | 7.980 | 6.792 | 70,183 |
| 2024-08-30 | 8.035 | 8.090 | 8.020 | 8.065 | 6.864 | 90,858 |
| 2024-08-29 | 8.050 | 8.085 | 7.935 | 8.005 | 6.813 | 53,858 |
| 2024-08-28 | 8.025 | 8.060 | 7.950 | 7.985 | 6.796 | 61,451 |
| 2024-08-27 | 7.960 | 8.110 | 7.955 | 8.015 | 6.822 | 57,093 |
| 2024-08-26 | 8.060 | 8.070 | 7.990 | 8.030 | 6.835 | 49,638 |
| 2024-08-23 | 8.035 | 8.100 | 7.970 | 8.050 | 6.852 | 42,424 |
| 2024-08-22 | 8.000 | 8.050 | 7.965 | 7.965 | 6.779 | 50,922 |
| 2024-08-21 | 7.890 | 7.995 | 7.890 | 7.980 | 6.792 | 67,198 |
| 2024-08-20 | 7.985 | 8.020 | 7.855 | 7.890 | 6.715 | 63,244 |
| 2024-08-19 | 7.795 | 7.995 | 7.795 | 7.950 | 6.766 | 129,643 |
| 2024-08-16 | 7.790 | 7.810 | 7.730 | 7.795 | 6.635 | 73,218 |
| 2024-08-15 | 7.660 | 7.840 | 7.660 | 7.790 | 6.630 | 53,992 |
| 2024-08-14 | 7.800 | 7.845 | 7.700 | 7.740 | 6.588 | 67,804 |
| 2024-08-13 | 7.810 | 7.810 | 7.700 | 7.785 | 6.626 | 116,783 |
| 2024-08-12 | 7.850 | 7.870 | 7.765 | 7.820 | 6.656 | 81,487 |
| 2024-08-09 | 7.840 | 7.950 | 7.790 | 7.820 | 6.656 | 47,084 |
| 2024-08-08 | 7.840 | 7.890 | 7.800 | 7.800 | 6.639 | 57,238 |
| 2024-08-07 | 7.900 | 8.015 | 7.775 | 7.930 | 6.749 | 58,175 |
| 2024-08-06 | 7.820 | 7.965 | 7.690 | 7.865 | 6.694 | 85,635 |
| 2024-08-05 | 7.730 | 7.810 | 7.520 | 7.750 | 6.596 | 151,538 |
| 2024-08-02 | 8.050 | 8.085 | 7.930 | 7.965 | 6.779 | 77,042 |
| 2024-08-01 | 8.095 | 8.120 | 7.980 | 8.055 | 6.856 | 76,176 |
| 2024-07-31 | 8.070 | 8.185 | 8.045 | 8.135 | 6.924 | 63,002 |
| 2024-07-30 | 8.065 | 8.065 | 7.960 | 8.035 | 6.839 | 51,409 |
| 2024-07-29 | 8.120 | 8.185 | 7.865 | 8.065 | 6.864 | 85,435 |
| 2024-07-26 | 7.900 | 8.130 | 7.900 | 8.130 | 6.920 | 115,384 |
| 2024-07-25 | 8.160 | 8.160 | 7.755 | 7.865 | 6.694 | 133,348 |
| 2024-07-24 | 8.165 | 8.230 | 8.045 | 8.120 | 6.911 | 86,331 |
| 2024-07-23 | 8.300 | 8.335 | 8.220 | 8.225 | 7.001 | 40,849 |
| 2024-07-22 | 8.325 | 8.365 | 8.245 | 8.315 | 7.077 | 108,436 |
| 2024-07-19 | 8.330 | 8.370 | 8.195 | 8.245 | 7.018 | 68,180 |
| 2024-07-18 | 8.290 | 8.550 | 8.290 | 8.375 | 7.128 | 103,855 |
| 2024-07-17 | 8.250 | 8.290 | 8.150 | 8.260 | 7.030 | 87,699 |
| 2024-07-16 | 8.150 | 8.240 | 7.985 | 8.200 | 6.979 | 113,420 |
| 2024-07-15 | 8.090 | 8.180 | 8.035 | 8.180 | 6.962 | 260,104 |
| 2024-07-12 | 8.140 | 8.180 | 8.090 | 8.090 | 6.886 | 84,415 |
| 2024-07-11 | 8.020 | 8.155 | 8.000 | 8.120 | 6.911 | 100,088 |
| 2024-07-10 | 8.025 | 8.050 | 7.950 | 8.010 | 6.818 | 64,914 |
| 2024-07-09 | 8.000 | 8.160 | 7.975 | 8.025 | 6.830 | 98,057 |
| 2024-07-08 | 8.135 | 8.500 | 8.055 | 8.065 | 6.864 | 265,426 |
| 2024-07-05 | 7.830 | 7.960 | 7.800 | 7.915 | 6.737 | 86,586 |
| 2024-07-04 | 7.810 | 7.875 | 7.745 | 7.790 | 6.630 | 72,726 |
| 2024-07-03 | 7.675 | 7.820 | 7.650 | 7.790 | 6.630 | 125,040 |
| 2024-07-02 | 7.660 | 7.735 | 7.575 | 7.660 | 6.520 | 107,225 |
| 2024-07-01 | 7.640 | 7.920 | 7.640 | 7.670 | 6.528 | 434,305 |
| 2024-06-28 | 7.400 | 7.410 | 7.260 | 7.290 | 6.205 | 175,533 |
| 2024-06-27 | 7.475 | 7.510 | 7.400 | 7.455 | 6.345 | 89,649 |
| 2024-06-26 | 7.610 | 7.610 | 7.390 | 7.475 | 6.362 | 121,589 |
| 2024-06-25 | 7.755 | 7.755 | 7.480 | 7.485 | 6.371 | 144,576 |
| 2024-06-24 | 7.750 | 7.810 | 7.660 | 7.775 | 6.618 | 104,512 |
| 2024-06-21 | 7.760 | 7.800 | 7.665 | 7.790 | 6.630 | 240,582 |
| 2024-06-20 | 7.745 | 7.815 | 7.705 | 7.735 | 6.583 | 105,878 |
| 2024-06-19 | 7.740 | 7.850 | 7.690 | 7.760 | 6.605 | 164,640 |
| 2024-06-18 | 7.750 | 7.800 | 7.630 | 7.665 | 6.524 | 105,490 |
| 2024-06-17 | 7.455 | 7.720 | 7.425 | 7.660 | 6.520 | 296,812 |
| 2024-06-14 | 7.785 | 7.820 | 7.350 | 7.450 | 6.341 | 376,328 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 0.6300 EUR |
| 2025-04-24 | 0.6000 EUR |
| 2024-04-22 | 0.5500 EUR |
| 2023-04-20 | 0.5000 EUR |
| 2022-04-21 | 0.4500 EUR |
| 2021-05-03 | 0.4500 EUR |
| 2020-05-04 | 0.5000 EUR |
| 2019-04-29 | 0.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.