Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	6.480	6.480	6.375	6.405	5.119	140,142
2023-07-04	6.420	6.490	6.395	6.465	5.167	218,676
2023-07-03	6.350	6.430	6.340	6.410	5.123	138,455
2023-06-30	6.300	6.400	6.295	6.295	5.032	131,750
2023-06-29	6.365	6.365	6.295	6.320	5.051	90,171
2023-06-28	6.320	6.375	6.275	6.350	5.075	152,042
2023-06-27	6.295	6.330	6.235	6.300	5.036	102,346
2023-06-26	6.320	6.335	6.185	6.270	5.012	181,756
2023-06-23	6.300	6.355	6.250	6.325	5.055	97,767
2023-06-22	6.310	6.310	6.235	6.270	5.012	332,036
2023-06-21	6.370	6.415	6.335	6.370	5.091	181,544
2023-06-20	6.500	6.500	6.385	6.400	5.115	169,383
2023-06-19	6.560	6.565	6.470	6.480	5.179	155,006
2023-06-16	6.660	6.660	6.535	6.585	5.263	249,961
2023-06-15	6.655	6.655	6.510	6.570	5.251	189,257
2023-06-14	6.620	6.680	6.615	6.655	5.319	119,888
2023-06-13	6.560	6.635	6.500	6.610	5.283	130,597
2023-06-12	6.575	6.585	6.490	6.505	5.199	220,049
2023-06-09	6.580	6.610	6.505	6.575	5.255	180,144
2023-06-08	6.550	6.605	6.525	6.580	5.259	105,399
2023-06-07	6.530	6.600	6.475	6.520	5.211	135,175
2023-06-06	6.490	6.580	6.445	6.550	5.235	197,517
2023-06-05	6.630	6.630	6.475	6.510	5.203	187,341
2023-06-02	6.605	6.635	6.550	6.610	5.283	166,157
2023-06-01	6.540	6.575	6.505	6.545	5.231	106,791
2023-05-31	6.570	6.575	6.435	6.490	5.187	348,445
2023-05-30	6.640	6.650	6.570	6.590	5.267	147,463
2023-05-29	6.705	6.705	6.615	6.645	5.311	66,488
2023-05-26	6.740	6.740	6.580	6.655	5.319	194,549
2023-05-25	6.810	6.875	6.670	6.670	5.331	198,934
2023-05-24	6.960	6.960	6.790	6.790	5.427	172,841
2023-05-23	7.005	7.010	6.865	6.970	5.571	190,635
2023-05-22	7.000	7.055	6.945	7.000	5.595	91,876
2023-05-19	6.985	7.070	6.910	7.020	5.611	174,255
2023-05-18	6.990	7.035	6.935	6.980	5.579	244,041
2023-05-17	7.050	7.050	6.950	7.000	5.595	212,034
2023-05-16	7.100	7.110	7.030	7.045	5.631	144,229
2023-05-15	7.195	7.230	7.110	7.140	5.707	176,201
2023-05-12	7.100	7.190	7.100	7.155	5.719	180,182
2023-05-11	7.180	7.195	7.125	7.145	5.711	155,825
2023-05-10	7.240	7.250	7.140	7.150	5.715	193,437
2023-05-09	7.100	7.240	7.070	7.210	5.763	170,164
2023-05-08	7.080	7.180	7.070	7.115	5.687	105,648
2023-05-05	6.850	7.105	6.835	7.080	5.659	329,711
2023-05-04	7.070	7.085	6.840	6.840	5.467	349,870
2023-05-03	7.120	7.170	7.050	7.090	5.667	174,785
2023-05-02	7.265	7.330	7.095	7.110	5.683	287,145
2023-04-28	7.245	7.595	6.900	7.310	5.843	569,867
2023-04-27	7.855	7.950	7.790	7.870	6.290	182,984
2023-04-26	8.030	8.055	7.740	7.780	6.218	235,146
2023-04-25	8.155	8.165	7.885	8.000	6.394	572,768
2023-04-24	8.190	8.215	8.140	8.160	6.522	254,238
2023-04-21	8.250	8.270	8.120	8.190	6.546	593,987
2023-04-20	8.205	8.320	8.185	8.240	6.586	413,946
2023-04-19	8.645	8.710	8.615	8.670	6.530	262,096
2023-04-18	8.550	8.690	8.500	8.645	6.511	203,289
2023-04-17	8.340	8.500	8.025	8.500	6.402	207,633
2023-04-14	8.430	8.480	8.365	8.445	6.361	181,701
2023-04-13	8.335	8.405	8.315	8.405	6.331	150,892
2023-04-12	8.330	8.400	8.310	8.325	6.270	161,475

← NewerPage 15 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.