Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.820	6.900	6.715	6.715	5.058	200,789
2022-07-28	6.740	6.750	6.510	6.645	5.005	228,704
2022-07-27	6.475	6.550	6.230	6.485	4.884	436,832
2022-07-26	6.650	6.675	6.570	6.570	4.948	178,409
2022-07-25	6.650	6.750	6.615	6.670	5.024	166,038
2022-07-22	6.760	6.760	6.600	6.650	5.009	160,995
2022-07-21	6.775	6.775	6.620	6.715	5.058	192,709
2022-07-20	6.790	6.805	6.590	6.685	5.035	178,597
2022-07-19	6.600	6.750	6.525	6.730	5.069	300,842
2022-07-18	6.575	6.630	6.515	6.610	4.979	208,297
2022-07-15	6.400	6.505	6.400	6.505	4.900	126,563
2022-07-14	6.550	6.590	6.405	6.455	4.862	135,596
2022-07-13	6.550	6.555	6.400	6.530	4.918	170,679
2022-07-12	6.440	6.505	6.355	6.505	4.900	175,546
2022-07-11	6.605	6.680	6.475	6.480	4.881	162,554
2022-07-08	6.510	6.725	6.480	6.725	5.065	303,519
2022-07-07	6.425	6.495	6.355	6.480	4.881	191,728
2022-07-06	6.360	6.450	6.335	6.355	4.787	204,183
2022-07-05	6.790	6.810	6.315	6.315	4.756	516,898
2022-07-04	6.815	6.840	6.705	6.780	5.107	177,747
2022-07-01	6.800	6.805	6.620	6.805	5.125	257,036
2022-06-30	6.760	6.765	6.595	6.755	5.088	248,318
2022-06-29	7.000	7.000	6.740	6.795	5.118	357,924
2022-06-28	6.950	7.045	6.950	7.000	5.272	244,170
2022-06-27	7.070	7.085	6.950	6.975	5.254	181,243
2022-06-24	6.880	7.060	6.880	7.055	5.314	251,656
2022-06-23	6.975	7.010	6.875	6.880	5.182	163,708
2022-06-22	6.970	7.015	6.860	6.975	5.254	137,037
2022-06-21	7.100	7.170	6.990	7.035	5.299	90,603
2022-06-20	7.030	7.070	6.930	7.070	5.325	98,064
2022-06-17	6.880	7.105	6.880	7.015	5.284	356,135
2022-06-16	7.350	7.375	7.000	7.020	5.287	284,708
2022-06-15	7.330	7.420	7.305	7.375	5.555	144,859
2022-06-14	7.500	7.550	7.250	7.260	5.468	249,136
2022-06-13	7.500	7.560	7.460	7.490	5.641	687,770
2022-06-10	7.650	7.650	7.510	7.585	5.713	208,522
2022-06-09	7.750	7.785	7.655	7.655	5.766	147,326
2022-06-08	7.920	7.920	7.780	7.785	5.864	171,528
2022-06-07	7.890	7.910	7.810	7.810	5.882	154,020
2022-06-06	7.895	7.960	7.870	7.870	5.928	71,215
2022-06-03	7.860	7.955	7.830	7.830	5.897	153,019
2022-06-02	7.780	7.880	7.780	7.825	5.894	144,351
2022-06-01	7.790	7.875	7.760	7.765	5.849	105,241
2022-05-31	7.730	7.800	7.650	7.715	5.811	250,141
2022-05-30	7.815	7.820	7.680	7.770	5.852	150,059
2022-05-27	7.850	7.850	7.680	7.710	5.807	128,933
2022-05-26	7.790	7.825	7.720	7.790	5.867	103,280
2022-05-25	7.600	7.755	7.495	7.720	5.815	202,618
2022-05-24	7.570	7.580	7.440	7.520	5.664	483,277
2022-05-23	7.640	7.650	7.500	7.570	5.702	203,652
2022-05-20	7.635	7.640	7.490	7.510	5.656	198,114
2022-05-19	7.500	7.580	7.460	7.500	5.649	265,537
2022-05-18	7.740	7.740	7.500	7.535	5.675	192,123
2022-05-17	7.650	7.705	7.565	7.645	5.758	283,284
2022-05-16	7.540	7.600	7.460	7.565	5.698	197,989
2022-05-13	7.620	7.640	7.530	7.540	5.679	179,337
2022-05-12	7.600	7.610	7.455	7.560	5.694	243,680
2022-05-11	7.410	7.585	7.395	7.575	5.705	239,656
2022-05-10	7.500	7.500	7.350	7.400	5.574	252,372
2022-05-09	7.660	7.680	7.415	7.450	5.611	243,831

← NewerPage 19 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.