Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	7.160	7.180	7.030	7.085	5.663	194,965
2023-09-26	7.300	7.300	7.160	7.160	5.723	87,676
2023-09-25	7.265	7.295	7.180	7.200	5.755	94,434
2023-09-22	7.275	7.320	7.205	7.260	5.803	147,676
2023-09-21	7.350	7.375	7.230	7.310	5.843	183,794
2023-09-20	7.370	7.460	7.345	7.355	5.879	139,591
2023-09-19	7.240	7.360	7.175	7.335	5.863	155,659
2023-09-18	7.400	7.425	7.195	7.240	5.787	135,926
2023-09-15	7.450	7.475	7.425	7.450	5.955	184,137
2023-09-14	7.430	7.460	7.390	7.410	5.923	146,566
2023-09-13	7.445	7.445	7.360	7.410	5.923	120,979
2023-09-12	7.440	7.450	7.380	7.380	5.899	108,215
2023-09-11	7.400	7.460	7.360	7.440	5.947	111,550
2023-09-08	7.350	7.460	7.350	7.415	5.927	136,304
2023-09-07	7.495	7.495	7.355	7.400	5.915	112,819
2023-09-06	7.490	7.490	7.350	7.395	5.911	63,639
2023-09-05	7.400	7.470	7.315	7.405	5.919	80,809
2023-09-04	7.455	7.520	7.395	7.405	5.919	52,713
2023-09-01	7.515	7.550	7.455	7.495	5.991	69,340
2023-08-31	7.345	7.525	7.345	7.485	5.983	156,697
2023-08-30	7.400	7.515	7.390	7.415	5.927	127,012
2023-08-29	7.500	7.530	7.415	7.415	5.927	202,880
2023-08-28	7.350	7.505	7.340	7.450	5.955	231,547
2023-08-25	7.340	7.360	7.290	7.310	5.843	101,765
2023-08-24	7.525	7.545	7.310	7.345	5.871	96,868
2023-08-23	7.495	7.565	7.420	7.460	5.963	135,294
2023-08-22	7.500	7.500	7.405	7.455	5.959	118,505
2023-08-21	7.380	7.485	7.330	7.430	5.939	113,237
2023-08-18	7.450	7.460	7.315	7.360	5.883	149,952
2023-08-17	7.415	7.460	7.320	7.460	5.963	226,460
2023-08-16	7.320	7.420	7.270	7.415	5.927	82,936
2023-08-15	7.465	7.480	7.325	7.370	5.891	78,885
2023-08-14	7.380	7.570	7.335	7.480	5.979	329,232
2023-08-11	7.510	7.510	7.295	7.365	5.887	180,412
2023-08-10	7.525	7.525	7.440	7.495	5.991	96,942
2023-08-09	7.660	7.700	7.520	7.520	6.011	135,784
2023-08-08	7.490	7.620	7.405	7.605	6.079	195,720
2023-08-07	7.520	7.550	7.470	7.535	6.023	106,174
2023-08-04	7.430	7.560	7.410	7.560	6.043	159,442
2023-08-03	7.480	7.545	7.370	7.500	5.995	160,316
2023-08-02	7.430	7.530	7.320	7.530	6.019	239,395
2023-08-01	7.350	7.530	7.295	7.530	6.019	290,048
2023-07-31	7.350	7.470	7.240	7.440	5.947	337,910
2023-07-28	6.780	7.355	6.770	7.355	5.879	1,079,988
2023-07-27	6.480	6.755	6.430	6.595	5.271	656,940
2023-07-26	6.450	6.490	6.350	6.420	5.131	333,883
2023-07-25	6.500	6.500	6.385	6.385	5.103	251,107
2023-07-24	6.400	6.505	6.370	6.480	5.179	180,453
2023-07-21	6.510	6.525	6.400	6.400	5.115	440,634
2023-07-20	6.475	6.530	6.450	6.450	5.155	221,996
2023-07-19	6.510	6.570	6.455	6.460	5.163	114,357
2023-07-18	6.395	6.540	6.360	6.495	5.191	133,919
2023-07-17	6.400	6.505	6.365	6.410	5.123	201,774
2023-07-14	6.450	6.525	6.405	6.425	5.135	145,369
2023-07-13	6.510	6.575	6.480	6.490	5.187	250,987
2023-07-12	6.410	6.535	6.385	6.485	5.183	279,850
2023-07-11	6.435	6.475	6.370	6.390	5.107	168,006
2023-07-10	6.375	6.430	6.350	6.385	5.103	116,880
2023-07-07	6.330	6.400	6.290	6.385	5.103	89,566
2023-07-06	6.395	6.395	6.270	6.300	5.036	175,978

← NewerPage 14 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.