Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 8.520 | 8.580 | 8.455 | 8.480 | 6.778 | 141,592 |
| 2024-03-15 | 8.390 | 8.505 | 8.300 | 8.445 | 6.750 | 276,420 |
| 2024-03-14 | 8.450 | 8.465 | 8.295 | 8.370 | 6.690 | 77,546 |
| 2024-03-13 | 8.500 | 8.510 | 8.380 | 8.405 | 6.718 | 110,613 |
| 2024-03-12 | 8.580 | 8.580 | 8.455 | 8.470 | 6.770 | 81,562 |
| 2024-03-11 | 8.550 | 8.595 | 8.495 | 8.510 | 6.802 | 126,353 |
| 2024-03-08 | 8.490 | 8.545 | 8.420 | 8.545 | 6.830 | 130,447 |
| 2024-03-07 | 8.450 | 8.505 | 8.320 | 8.455 | 6.758 | 84,031 |
| 2024-03-06 | 8.375 | 8.430 | 8.350 | 8.390 | 6.706 | 76,540 |
| 2024-03-05 | 8.390 | 8.425 | 8.295 | 8.375 | 6.694 | 155,208 |
| 2024-03-04 | 8.535 | 8.610 | 8.425 | 8.430 | 6.738 | 98,988 |
| 2024-03-01 | 8.480 | 8.550 | 8.480 | 8.535 | 6.822 | 62,982 |
| 2024-02-29 | 8.475 | 8.560 | 8.440 | 8.465 | 6.766 | 189,729 |
| 2024-02-28 | 8.550 | 8.565 | 8.435 | 8.560 | 6.842 | 82,301 |
| 2024-02-27 | 8.250 | 8.480 | 8.240 | 8.455 | 6.758 | 129,020 |
| 2024-02-26 | 8.430 | 8.435 | 8.245 | 8.330 | 6.658 | 143,905 |
| 2024-02-23 | 8.455 | 8.515 | 8.365 | 8.455 | 6.758 | 168,916 |
| 2024-02-22 | 8.600 | 8.635 | 8.465 | 8.510 | 6.802 | 94,302 |
| 2024-02-21 | 8.670 | 8.670 | 8.495 | 8.520 | 6.810 | 111,289 |
| 2024-02-20 | 8.690 | 8.700 | 8.515 | 8.620 | 6.890 | 148,281 |
| 2024-02-19 | 8.720 | 8.775 | 8.545 | 8.685 | 6.942 | 181,489 |
| 2024-02-16 | 8.295 | 8.815 | 8.290 | 8.740 | 6.986 | 533,490 |
| 2024-02-15 | 8.195 | 8.220 | 8.000 | 8.185 | 6.542 | 179,313 |
| 2024-02-14 | 7.985 | 8.025 | 7.915 | 8.000 | 6.394 | 134,606 |
| 2024-02-13 | 7.820 | 8.005 | 7.775 | 7.920 | 6.330 | 160,979 |
| 2024-02-12 | 7.805 | 7.900 | 7.805 | 7.895 | 6.310 | 67,086 |
| 2024-02-09 | 7.900 | 7.900 | 7.725 | 7.790 | 6.226 | 136,299 |
| 2024-02-08 | 7.805 | 7.930 | 7.800 | 7.915 | 6.326 | 76,029 |
| 2024-02-07 | 7.900 | 7.970 | 7.750 | 7.750 | 6.194 | 137,384 |
| 2024-02-06 | 8.025 | 8.060 | 7.895 | 7.930 | 6.338 | 106,646 |
| 2024-02-05 | 8.120 | 8.160 | 8.010 | 8.020 | 6.410 | 112,074 |
| 2024-02-02 | 8.125 | 8.225 | 8.110 | 8.110 | 6.482 | 71,116 |
| 2024-02-01 | 8.100 | 8.175 | 8.060 | 8.060 | 6.442 | 72,282 |
| 2024-01-31 | 8.210 | 8.230 | 8.085 | 8.160 | 6.522 | 123,929 |
| 2024-01-30 | 8.180 | 8.200 | 8.050 | 8.200 | 6.554 | 201,569 |
| 2024-01-29 | 8.130 | 8.215 | 7.990 | 8.170 | 6.530 | 176,828 |
| 2024-01-26 | 8.245 | 8.250 | 8.115 | 8.175 | 6.534 | 145,387 |
| 2024-01-25 | 8.230 | 8.280 | 8.100 | 8.255 | 6.598 | 134,108 |
| 2024-01-24 | 8.080 | 8.295 | 8.015 | 8.225 | 6.574 | 188,968 |
| 2024-01-23 | 7.770 | 8.290 | 7.770 | 8.080 | 6.458 | 672,365 |
| 2024-01-22 | 7.375 | 7.510 | 7.375 | 7.505 | 5.999 | 58,208 |
| 2024-01-19 | 7.440 | 7.500 | 7.335 | 7.335 | 5.863 | 97,482 |
| 2024-01-18 | 7.270 | 7.385 | 7.255 | 7.340 | 5.867 | 101,588 |
| 2024-01-17 | 7.275 | 7.300 | 7.165 | 7.285 | 5.823 | 84,698 |
| 2024-01-16 | 7.340 | 7.350 | 7.270 | 7.325 | 5.855 | 85,000 |
| 2024-01-15 | 7.410 | 7.430 | 7.320 | 7.360 | 5.883 | 31,386 |
| 2024-01-12 | 7.420 | 7.500 | 7.410 | 7.410 | 5.923 | 61,292 |
| 2024-01-11 | 7.500 | 7.510 | 7.370 | 7.380 | 5.899 | 101,250 |
| 2024-01-10 | 7.555 | 7.565 | 7.440 | 7.500 | 5.995 | 150,597 |
| 2024-01-09 | 7.500 | 7.585 | 7.435 | 7.535 | 6.023 | 94,858 |
| 2024-01-08 | 7.340 | 7.550 | 7.305 | 7.500 | 5.995 | 167,508 |
| 2024-01-05 | 7.200 | 7.315 | 7.160 | 7.315 | 5.847 | 68,180 |
| 2024-01-04 | 7.180 | 7.245 | 7.140 | 7.220 | 5.771 | 114,674 |
| 2024-01-03 | 7.290 | 7.290 | 7.105 | 7.200 | 5.755 | 90,846 |
| 2024-01-02 | 7.120 | 7.270 | 7.120 | 7.205 | 5.759 | 63,836 |
| 2023-12-29 | 7.075 | 7.205 | 7.055 | 7.135 | 5.703 | 113,315 |
| 2023-12-28 | 7.100 | 7.125 | 7.060 | 7.080 | 5.659 | 31,910 |
| 2023-12-27 | 7.090 | 7.115 | 7.045 | 7.095 | 5.671 | 72,165 |
| 2023-12-22 | 7.150 | 7.150 | 7.030 | 7.080 | 5.659 | 50,083 |
| 2023-12-21 | 7.010 | 7.140 | 7.000 | 7.135 | 5.703 | 116,833 |
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.