Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 8.090 | 8.090 | 7.720 | 7.800 | 6.639 | 279,293 |
| 2024-06-12 | 8.075 | 8.125 | 7.995 | 8.060 | 6.860 | 318,891 |
| 2024-06-11 | 8.670 | 8.670 | 7.965 | 8.100 | 6.894 | 634,070 |
| 2024-06-10 | 8.820 | 8.860 | 8.670 | 8.705 | 7.409 | 173,265 |
| 2024-06-07 | 9.000 | 9.010 | 8.940 | 8.975 | 7.639 | 116,246 |
| 2024-06-06 | 8.775 | 9.000 | 8.745 | 8.985 | 7.647 | 120,850 |
| 2024-06-05 | 8.795 | 8.815 | 8.760 | 8.770 | 7.464 | 72,429 |
| 2024-06-04 | 8.945 | 8.965 | 8.700 | 8.775 | 7.469 | 249,834 |
| 2024-06-03 | 9.080 | 9.115 | 8.960 | 8.960 | 7.626 | 153,749 |
| 2024-05-31 | 8.910 | 9.030 | 8.890 | 9.030 | 7.686 | 228,885 |
| 2024-05-30 | 8.750 | 8.910 | 8.750 | 8.905 | 7.579 | 109,259 |
| 2024-05-29 | 8.900 | 8.900 | 8.730 | 8.795 | 7.486 | 111,823 |
| 2024-05-28 | 8.900 | 8.930 | 8.810 | 8.865 | 7.545 | 103,372 |
| 2024-05-27 | 8.840 | 8.925 | 8.775 | 8.895 | 7.571 | 79,631 |
| 2024-05-24 | 8.860 | 8.860 | 8.735 | 8.835 | 7.520 | 142,843 |
| 2024-05-23 | 8.880 | 8.990 | 8.835 | 8.860 | 7.541 | 118,402 |
| 2024-05-22 | 8.835 | 8.870 | 8.810 | 8.850 | 7.532 | 63,147 |
| 2024-05-21 | 8.965 | 8.965 | 8.815 | 8.865 | 7.545 | 108,603 |
| 2024-05-20 | 8.935 | 9.045 | 8.855 | 8.890 | 7.566 | 146,358 |
| 2024-05-17 | 8.735 | 8.915 | 8.730 | 8.910 | 7.584 | 178,014 |
| 2024-05-16 | 8.750 | 8.810 | 8.670 | 8.755 | 7.452 | 111,386 |
| 2024-05-15 | 8.800 | 8.800 | 8.655 | 8.690 | 7.396 | 83,440 |
| 2024-05-14 | 8.720 | 8.830 | 8.615 | 8.785 | 7.477 | 226,934 |
| 2024-05-13 | 8.700 | 8.735 | 8.630 | 8.695 | 7.401 | 126,563 |
| 2024-05-10 | 8.640 | 8.700 | 8.615 | 8.670 | 7.379 | 91,987 |
| 2024-05-09 | 8.660 | 8.685 | 8.565 | 8.620 | 7.337 | 76,216 |
| 2024-05-08 | 8.595 | 8.660 | 8.550 | 8.660 | 7.371 | 157,209 |
| 2024-05-07 | 8.610 | 8.610 | 8.525 | 8.525 | 7.256 | 127,308 |
| 2024-05-06 | 8.530 | 8.600 | 8.460 | 8.565 | 7.290 | 161,706 |
| 2024-05-03 | 8.500 | 8.630 | 8.450 | 8.500 | 7.235 | 156,937 |
| 2024-05-02 | 8.470 | 8.820 | 8.430 | 8.550 | 7.277 | 326,302 |
| 2024-04-30 | 8.855 | 8.890 | 8.510 | 8.580 | 7.303 | 277,821 |
| 2024-04-29 | 8.590 | 8.860 | 8.475 | 8.860 | 7.541 | 408,801 |
| 2024-04-26 | 8.510 | 8.590 | 8.470 | 8.520 | 7.252 | 217,313 |
| 2024-04-25 | 8.505 | 8.535 | 8.390 | 8.470 | 7.209 | 187,128 |
| 2024-04-24 | 8.600 | 8.640 | 8.495 | 8.495 | 7.230 | 248,709 |
| 2024-04-23 | 8.600 | 8.675 | 8.530 | 8.590 | 7.311 | 234,192 |
| 2024-04-22 | 8.520 | 8.625 | 8.450 | 8.595 | 7.315 | 276,105 |
| 2024-04-19 | 9.000 | 9.100 | 8.850 | 9.030 | 7.218 | 215,301 |
| 2024-04-18 | 9.050 | 9.130 | 8.920 | 9.050 | 7.234 | 184,053 |
| 2024-04-17 | 8.760 | 9.170 | 8.715 | 9.025 | 7.214 | 310,032 |
| 2024-04-16 | 8.750 | 8.770 | 8.655 | 8.750 | 6.994 | 141,421 |
| 2024-04-15 | 8.750 | 8.830 | 8.695 | 8.785 | 7.022 | 129,154 |
| 2024-04-12 | 8.835 | 8.860 | 8.690 | 8.710 | 6.962 | 141,608 |
| 2024-04-11 | 8.700 | 8.810 | 8.670 | 8.755 | 6.998 | 89,878 |
| 2024-04-10 | 8.725 | 8.825 | 8.635 | 8.710 | 6.962 | 154,060 |
| 2024-04-09 | 8.900 | 8.950 | 8.660 | 8.660 | 6.922 | 163,026 |
| 2024-04-08 | 8.815 | 8.920 | 8.760 | 8.915 | 7.126 | 131,540 |
| 2024-04-05 | 8.750 | 8.815 | 8.695 | 8.800 | 7.034 | 136,996 |
| 2024-04-04 | 8.865 | 8.975 | 8.800 | 8.800 | 7.034 | 131,699 |
| 2024-04-03 | 8.670 | 8.885 | 8.630 | 8.885 | 7.102 | 220,056 |
| 2024-04-02 | 8.450 | 8.735 | 8.450 | 8.695 | 6.950 | 240,103 |
| 2024-03-28 | 8.475 | 8.510 | 8.400 | 8.470 | 6.770 | 114,446 |
| 2024-03-27 | 8.500 | 8.505 | 8.460 | 8.490 | 6.786 | 116,963 |
| 2024-03-26 | 8.440 | 8.500 | 8.410 | 8.485 | 6.782 | 146,009 |
| 2024-03-25 | 8.335 | 8.435 | 8.300 | 8.400 | 6.714 | 220,001 |
| 2024-03-22 | 8.440 | 8.455 | 8.360 | 8.360 | 6.682 | 108,475 |
| 2024-03-21 | 8.490 | 8.600 | 8.405 | 8.430 | 6.738 | 168,094 |
| 2024-03-20 | 8.400 | 8.435 | 8.315 | 8.385 | 6.702 | 227,016 |
| 2024-03-19 | 8.520 | 8.520 | 8.360 | 8.435 | 6.742 | 140,939 |
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.