Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	8.320	8.400	8.270	8.340	6.282	230,233
2023-04-06	8.060	8.305	8.045	8.305	6.255	243,435
2023-04-05	8.100	8.170	8.030	8.070	6.078	110,322
2023-04-04	8.100	8.220	8.060	8.080	6.086	103,473
2023-04-03	8.150	8.220	8.060	8.135	6.127	192,510
2023-03-31	8.000	8.170	7.990	8.135	6.127	277,835
2023-03-30	7.980	8.060	7.955	7.995	6.022	140,121
2023-03-29	7.860	7.970	7.790	7.955	5.992	142,339
2023-03-28	7.915	7.930	7.770	7.800	5.875	138,020
2023-03-27	7.870	7.930	7.830	7.860	5.920	172,782
2023-03-24	7.950	7.970	7.770	7.870	5.928	289,111
2023-03-23	7.890	8.050	7.850	8.020	6.041	210,181
2023-03-22	7.905	7.950	7.790	7.890	5.943	113,578
2023-03-21	7.910	7.975	7.845	7.865	5.924	344,671
2023-03-20	7.700	7.845	7.560	7.765	5.849	172,325
2023-03-17	7.800	7.835	7.700	7.760	5.845	236,006
2023-03-16	7.640	7.795	7.620	7.755	5.841	165,285
2023-03-15	7.700	7.700	7.400	7.635	5.751	281,987
2023-03-14	7.610	7.770	7.560	7.715	5.811	176,986
2023-03-13	7.735	7.765	7.565	7.675	5.781	252,627
2023-03-10	7.655	7.785	7.595	7.760	5.845	223,373
2023-03-09	7.840	7.855	7.760	7.800	5.875	165,439
2023-03-08	7.630	7.880	7.615	7.870	5.928	451,717
2023-03-07	7.625	7.655	7.575	7.600	5.724	106,161
2023-03-06	7.630	7.685	7.610	7.625	5.743	91,867
2023-03-03	7.670	7.685	7.600	7.625	5.743	131,907
2023-03-02	7.575	7.750	7.560	7.680	5.785	209,828
2023-03-01	7.560	7.640	7.555	7.565	5.698	141,712
2023-02-28	7.520	7.595	7.430	7.555	5.690	261,632
2023-02-27	7.460	7.525	7.425	7.525	5.668	159,222
2023-02-24	7.485	7.510	7.410	7.445	5.608	101,052
2023-02-23	7.385	7.495	7.385	7.420	5.589	155,908
2023-02-22	7.410	7.435	7.310	7.360	5.543	172,975
2023-02-21	7.460	7.550	7.410	7.440	5.604	150,470
2023-02-20	7.340	7.550	7.320	7.460	5.619	331,155
2023-02-17	7.365	7.520	7.350	7.515	5.660	218,170
2023-02-16	7.640	7.660	7.360	7.420	5.589	244,282
2023-02-15	7.250	7.625	7.220	7.600	5.724	504,995
2023-02-14	6.945	7.250	6.600	7.215	5.434	1,041,948
2023-02-13	7.520	7.585	7.420	7.515	5.660	257,665
2023-02-10	7.635	7.635	7.430	7.530	5.672	160,634
2023-02-09	7.605	7.720	7.605	7.630	5.747	196,616
2023-02-08	7.500	7.600	7.500	7.565	5.698	155,787
2023-02-07	7.490	7.490	7.420	7.490	5.641	89,787
2023-02-06	7.480	7.495	7.410	7.470	5.626	113,065
2023-02-03	7.415	7.530	7.400	7.485	5.638	180,285
2023-02-02	7.360	7.480	7.330	7.435	5.600	260,904
2023-02-01	7.375	7.400	7.285	7.360	5.543	95,676
2023-01-31	7.400	7.435	7.275	7.350	5.536	231,915
2023-01-30	7.225	7.250	7.185	7.230	5.446	108,555
2023-01-27	7.260	7.300	7.200	7.235	5.449	109,837
2023-01-26	7.160	7.305	7.160	7.260	5.468	181,288
2023-01-25	7.200	7.265	7.110	7.200	5.423	134,843
2023-01-24	7.300	7.325	7.230	7.260	5.468	144,858
2023-01-23	7.270	7.330	7.225	7.270	5.476	119,347
2023-01-20	7.250	7.260	7.165	7.240	5.453	135,187
2023-01-19	7.200	7.230	7.095	7.170	5.400	145,594
2023-01-18	7.275	7.275	7.180	7.220	5.438	82,166
2023-01-17	7.255	7.320	7.195	7.255	5.464	200,573
2023-01-16	7.230	7.335	7.170	7.300	5.498	157,939

← NewerPage 16 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.