Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	7.040	7.085	6.970	7.010	5.603	63,793
2023-12-19	6.990	7.045	6.940	7.025	5.615	109,873
2023-12-18	7.105	7.120	6.920	6.960	5.563	145,583
2023-12-15	7.065	7.265	7.060	7.155	5.719	189,067
2023-12-14	6.920	7.125	6.920	7.020	5.611	105,609
2023-12-13	7.100	7.100	6.880	6.880	5.499	195,073
2023-12-12	7.220	7.245	7.070	7.075	5.655	50,610
2023-12-11	7.215	7.250	7.200	7.225	5.775	65,925
2023-12-08	7.145	7.225	7.075	7.215	5.767	77,423
2023-12-07	7.170	7.170	7.040	7.110	5.683	77,331
2023-12-06	7.120	7.170	7.120	7.125	5.695	100,474
2023-12-05	7.130	7.160	7.075	7.130	5.699	68,288
2023-12-04	7.095	7.195	7.090	7.130	5.699	103,526
2023-12-01	7.100	7.100	6.925	7.075	5.655	82,518
2023-11-30	7.040	7.095	6.975	7.075	5.655	241,168
2023-11-29	6.900	7.005	6.900	7.000	5.595	61,930
2023-11-28	6.860	6.930	6.820	6.905	5.519	66,987
2023-11-27	7.040	7.065	6.895	6.940	5.547	85,494
2023-11-24	6.930	7.025	6.870	7.000	5.595	78,813
2023-11-23	6.850	6.900	6.830	6.890	5.507	38,293
2023-11-22	6.885	6.885	6.835	6.850	5.475	30,521
2023-11-21	6.920	6.920	6.810	6.835	5.463	59,533
2023-11-20	6.925	6.950	6.870	6.885	5.503	52,099
2023-11-17	6.820	6.980	6.820	6.950	5.555	79,266
2023-11-16	6.895	6.950	6.815	6.825	5.455	82,395
2023-11-15	6.920	6.960	6.845	6.845	5.471	63,931
2023-11-14	6.760	6.920	6.705	6.885	5.503	167,640
2023-11-13	6.765	6.765	6.665	6.730	5.379	85,542
2023-11-10	6.800	6.830	6.715	6.755	5.399	78,296
2023-11-09	6.820	6.900	6.805	6.855	5.479	79,225
2023-11-08	6.830	6.850	6.785	6.790	5.427	160,341
2023-11-07	6.850	6.915	6.825	6.835	5.463	89,148
2023-11-06	6.890	6.965	6.865	6.875	5.495	76,734
2023-11-03	6.800	6.965	6.800	6.925	5.535	85,077
2023-11-02	6.630	6.860	6.630	6.760	5.403	138,988
2023-11-01	6.710	6.710	6.525	6.610	5.283	94,895
2023-10-31	6.680	6.700	6.515	6.660	5.323	178,816
2023-10-30	6.680	6.745	6.480	6.645	5.311	174,952
2023-10-27	6.825	6.900	6.615	6.680	5.339	125,516
2023-10-26	6.500	6.595	6.465	6.565	5.247	132,231
2023-10-25	6.750	6.765	6.510	6.540	5.227	98,642
2023-10-24	6.750	6.830	6.725	6.780	5.419	74,204
2023-10-23	6.765	6.795	6.690	6.760	5.403	99,567
2023-10-20	6.810	6.855	6.730	6.810	5.443	130,698
2023-10-19	6.825	6.890	6.815	6.875	5.495	99,908
2023-10-18	6.830	6.915	6.825	6.865	5.487	71,694
2023-10-17	6.980	6.980	6.825	6.885	5.503	78,230
2023-10-16	6.840	6.915	6.800	6.905	5.519	91,576
2023-10-13	7.005	7.040	6.815	6.845	5.471	97,574
2023-10-12	7.015	7.090	7.015	7.055	5.639	65,877
2023-10-11	7.000	7.040	6.945	7.015	5.607	87,421
2023-10-10	7.030	7.100	7.000	7.040	5.627	82,370
2023-10-09	6.950	6.985	6.870	6.960	5.563	125,384
2023-10-06	6.950	7.080	6.945	7.010	5.603	123,242
2023-10-05	6.950	7.010	6.925	6.940	5.547	81,484
2023-10-04	7.050	7.050	6.925	6.940	5.547	108,792
2023-10-03	7.100	7.100	6.980	7.005	5.599	86,591
2023-10-02	7.260	7.315	7.085	7.100	5.675	90,569
2023-09-29	7.185	7.295	7.165	7.245	5.791	119,218
2023-09-28	7.155	7.175	7.035	7.155	5.719	113,383

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.