Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	6.115	6.115	5.975	6.090	4.587	204,312
2022-10-20	6.075	6.160	6.040	6.155	4.636	115,949
2022-10-19	6.070	6.135	6.015	6.100	4.594	161,131
2022-10-18	5.930	6.055	5.890	6.000	4.519	238,092
2022-10-17	5.785	5.880	5.775	5.845	4.402	141,246
2022-10-14	5.920	5.960	5.725	5.725	4.312	143,747
2022-10-13	5.670	5.930	5.670	5.890	4.436	230,315
2022-10-12	5.690	5.720	5.585	5.720	4.308	186,308
2022-10-11	5.745	5.745	5.560	5.670	4.271	244,145
2022-10-10	5.750	5.820	5.715	5.795	4.365	152,240
2022-10-07	5.820	5.890	5.770	5.790	4.361	217,441
2022-10-06	5.895	5.940	5.830	5.830	4.391	104,357
2022-10-05	6.065	6.070	5.890	5.890	4.436	209,766
2022-10-04	6.100	6.235	6.100	6.145	4.628	219,143
2022-10-03	5.860	6.080	5.735	6.070	4.572	211,040
2022-09-30	5.860	5.945	5.850	5.895	4.440	127,658
2022-09-29	5.905	5.905	5.745	5.800	4.369	205,938
2022-09-28	6.000	6.100	5.855	5.925	4.463	300,738
2022-09-27	6.130	6.170	5.990	6.045	4.553	323,556
2022-09-26	6.255	6.385	6.110	6.120	4.610	308,990
2022-09-23	6.400	6.510	6.215	6.290	4.738	586,640
2022-09-22	6.260	6.800	6.225	6.440	4.851	710,547
2022-09-21	6.285	6.345	6.215	6.335	4.771	332,551
2022-09-20	6.330	6.415	6.285	6.380	4.805	234,361
2022-09-19	6.300	6.320	6.135	6.280	4.730	484,436
2022-09-16	6.395	6.440	6.335	6.430	4.843	249,548
2022-09-15	6.350	6.455	6.275	6.455	4.862	175,471
2022-09-14	6.450	6.450	6.315	6.320	4.760	185,737
2022-09-13	6.510	6.575	6.360	6.420	4.835	262,111
2022-09-12	6.450	6.550	6.430	6.550	4.933	247,253
2022-09-09	6.270	6.455	6.265	6.390	4.813	220,197
2022-09-08	6.290	6.345	6.235	6.290	4.738	226,183
2022-09-07	6.255	6.255	6.150	6.205	4.674	150,249
2022-09-06	6.210	6.225	6.110	6.190	4.662	238,154
2022-09-05	6.080	6.170	6.030	6.160	4.640	112,757
2022-09-02	6.155	6.210	6.100	6.185	4.658	151,980
2022-09-01	6.360	6.360	6.090	6.120	4.610	247,130
2022-08-31	6.300	6.360	6.290	6.325	4.764	224,771
2022-08-30	6.300	6.455	6.300	6.330	4.768	166,883
2022-08-29	6.330	6.340	6.215	6.305	4.749	170,902
2022-08-26	6.480	6.480	6.290	6.345	4.779	179,326
2022-08-25	6.545	6.555	6.385	6.440	4.851	243,361
2022-08-24	6.410	6.500	6.335	6.485	4.884	191,022
2022-08-23	6.345	6.455	6.305	6.425	4.839	200,639
2022-08-22	6.535	6.535	6.270	6.345	4.779	219,109
2022-08-19	6.500	6.550	6.465	6.465	4.869	222,288
2022-08-18	6.665	6.695	6.580	6.580	4.956	189,058
2022-08-17	6.825	6.825	6.675	6.675	5.028	125,645
2022-08-16	6.685	6.835	6.685	6.780	5.107	254,511
2022-08-15	6.885	6.885	6.665	6.720	5.061	250,224
2022-08-12	6.780	6.920	6.710	6.870	5.174	474,946
2022-08-11	7.005	7.115	6.995	7.100	5.348	173,472
2022-08-10	6.890	7.030	6.745	7.015	5.284	224,976
2022-08-09	6.905	7.030	6.905	6.945	5.231	191,536
2022-08-08	6.875	6.970	6.830	6.930	5.220	137,943
2022-08-05	6.860	6.930	6.855	6.880	5.182	162,351
2022-08-04	6.870	6.940	6.850	6.920	5.212	265,202
2022-08-03	6.740	6.850	6.695	6.830	5.144	154,619
2022-08-02	6.805	6.830	6.740	6.750	5.084	203,701
2022-08-01	6.770	6.820	6.710	6.755	5.088	163,426

← NewerPage 18 of 22 · 1,282 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.