Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	7.130	7.200	7.050	7.150	5.385	207,089
2023-01-12	7.000	7.130	7.000	7.105	5.351	256,090
2023-01-11	7.020	7.055	6.970	6.975	5.254	137,472
2023-01-10	7.125	7.125	7.020	7.030	5.295	212,910
2023-01-09	7.350	7.350	7.140	7.160	5.393	199,772
2023-01-06	7.325	7.370	7.115	7.330	5.521	387,813
2023-01-05	7.400	7.400	7.260	7.330	5.521	137,067
2023-01-04	7.295	7.440	7.270	7.420	5.589	164,753
2023-01-03	7.320	7.410	7.250	7.290	5.491	270,774
2023-01-02	7.225	7.365	7.205	7.355	5.540	164,184
2022-12-30	7.220	7.225	7.155	7.155	5.389	90,954
2022-12-29	7.060	7.245	7.045	7.230	5.446	114,396
2022-12-28	7.100	7.130	7.055	7.070	5.325	74,359
2022-12-27	7.065	7.105	7.020	7.105	5.351	164,147
2022-12-23	7.050	7.050	6.970	7.000	5.272	81,875
2022-12-22	7.025	7.060	6.965	6.985	5.261	88,678
2022-12-21	6.900	7.030	6.890	7.025	5.291	200,903
2022-12-20	6.800	6.885	6.755	6.850	5.159	158,041
2022-12-19	6.855	6.940	6.855	6.875	5.178	168,355
2022-12-16	6.840	6.865	6.730	6.800	5.122	244,332
2022-12-15	6.980	7.025	6.850	6.870	5.174	288,317
2022-12-14	7.000	7.050	6.980	7.040	5.302	113,075
2022-12-13	6.970	7.125	6.935	7.045	5.306	235,481
2022-12-12	7.195	7.195	6.980	7.000	5.272	211,337
2022-12-09	7.115	7.140	6.980	7.105	5.351	366,408
2022-12-08	7.150	7.165	7.010	7.125	5.366	229,550
2022-12-07	7.300	7.350	7.180	7.185	5.412	204,795
2022-12-06	7.365	7.385	7.300	7.300	5.498	142,044
2022-12-05	7.410	7.420	7.340	7.400	5.574	139,960
2022-12-02	7.375	7.420	7.295	7.395	5.570	197,378
2022-12-01	7.235	7.360	7.045	7.340	5.528	376,639
2022-11-30	7.245	7.285	7.125	7.180	5.408	399,125
2022-11-29	7.130	7.270	7.075	7.200	5.423	362,272
2022-11-28	7.150	7.155	7.020	7.105	5.351	229,182
2022-11-25	7.000	7.135	6.970	7.085	5.336	176,128
2022-11-24	6.900	7.005	6.900	6.990	5.265	116,484
2022-11-23	6.920	6.950	6.835	6.925	5.216	87,922
2022-11-22	6.850	6.945	6.770	6.935	5.223	120,539
2022-11-21	6.765	6.895	6.730	6.885	5.186	209,222
2022-11-18	6.790	6.790	6.705	6.740	5.077	153,643
2022-11-17	6.750	6.795	6.670	6.755	5.088	142,897
2022-11-16	6.935	6.940	6.695	6.725	5.065	255,229
2022-11-15	7.030	7.030	6.850	6.940	5.227	198,209
2022-11-14	6.950	7.030	6.850	6.990	5.265	241,362
2022-11-11	6.825	6.930	6.780	6.930	5.220	196,708
2022-11-10	6.610	6.840	6.510	6.840	5.152	303,073
2022-11-09	6.730	6.730	6.525	6.590	4.964	275,185
2022-11-08	6.730	6.755	6.655	6.735	5.073	322,071
2022-11-07	6.670	6.770	6.610	6.735	5.073	245,488
2022-11-04	6.450	6.570	6.450	6.550	4.933	240,952
2022-11-03	6.440	6.475	6.390	6.445	4.854	128,520
2022-11-02	6.500	6.540	6.420	6.475	4.877	222,358
2022-11-01	6.450	6.505	6.405	6.480	4.881	127,976
2022-10-31	6.270	6.425	6.220	6.420	4.835	253,036
2022-10-28	6.150	6.275	6.005	6.275	4.726	172,017
2022-10-27	6.200	6.250	6.100	6.205	4.674	181,903
2022-10-26	6.250	6.250	6.110	6.205	4.674	221,142
2022-10-25	6.200	6.280	6.130	6.275	4.726	182,601
2022-10-24	6.150	6.200	6.020	6.175	4.651	166,813
2022-10-21	6.115	6.115	5.975	6.090	4.587	204,312

← NewerPage 17 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.