Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.700	6.775	6.685	6.760	6.760	171,284
2026-07-23	6.805	6.810	6.670	6.700	6.700	304,581
2026-07-22	6.825	6.890	6.780	6.800	6.800	230,284
2026-07-21	6.795	6.825	6.745	6.825	6.825	166,389
2026-07-20	6.820	6.830	6.770	6.805	6.805	165,164
2026-07-17	6.850	6.900	6.780	6.790	6.790	252,542
2026-07-16	6.790	6.840	6.700	6.840	6.840	158,328
2026-07-15	6.720	6.780	6.650	6.760	6.760	139,086
2026-07-14	6.780	6.780	6.670	6.740	6.740	150,628
2026-07-13	6.740	6.830	6.725	6.775	6.775	197,213
2026-07-10	6.755	6.815	6.705	6.755	6.755	186,118
2026-07-09	6.780	6.805	6.715	6.755	6.755	180,963
2026-07-08	6.765	6.785	6.690	6.720	6.720	436,217
2026-07-07	6.800	6.825	6.710	6.775	6.775	191,478
2026-07-06	6.765	6.835	6.765	6.790	6.790	158,625
2026-07-03	6.765	6.795	6.730	6.775	6.775	139,382
2026-07-02	6.770	6.790	6.655	6.755	6.755	265,216
2026-07-01	6.680	6.780	6.620	6.755	6.755	263,750
2026-06-30	6.740	6.740	6.620	6.660	6.660	243,769
2026-06-29	6.635	6.770	6.620	6.730	6.730	286,806
2026-06-26	6.605	6.625	6.545	6.615	6.615	236,569
2026-06-25	6.640	6.650	6.570	6.595	6.595	178,747
2026-06-24	6.640	6.650	6.580	6.650	6.650	212,903
2026-06-23	6.680	6.685	6.625	6.630	6.630	195,127
2026-06-22	6.795	6.810	6.670	6.670	6.670	320,164
2026-06-19	6.815	6.900	6.795	6.825	6.825	914,224
2026-06-18	6.835	6.835	6.720	6.745	6.745	265,440
2026-06-17	6.825	6.850	6.780	6.825	6.825	184,087
2026-06-16	6.855	6.915	6.765	6.795	6.795	225,041
2026-06-15	6.890	6.915	6.810	6.815	6.815	211,855
2026-06-12	6.920	6.955	6.785	6.820	6.820	224,409
2026-06-11	6.910	6.940	6.855	6.880	6.880	153,944
2026-06-10	6.950	6.960	6.840	6.920	6.920	154,184
2026-06-09	6.975	7.050	6.930	6.940	6.940	255,765
2026-06-08	6.760	7.010	6.725	6.965	6.965	555,469
2026-06-05	6.790	6.930	6.785	6.785	6.785	210,811
2026-06-04	6.755	6.840	6.740	6.795	6.795	298,688
2026-06-03	6.800	6.890	6.755	6.755	6.755	242,190
2026-06-02	6.900	6.940	6.790	6.790	6.790	393,382
2026-06-01	6.875	6.925	6.825	6.855	6.855	215,312
2026-05-29	6.810	6.930	6.810	6.860	6.860	515,466
2026-05-28	6.825	6.860	6.780	6.815	6.815	331,300
2026-05-27	6.775	6.880	6.760	6.865	6.865	226,942
2026-05-26	6.790	6.850	6.765	6.770	6.770	169,012
2026-05-25	6.850	6.870	6.780	6.780	6.780	135,568
2026-05-22	6.800	6.845	6.750	6.795	6.795	201,558
2026-05-21	6.770	6.850	6.720	6.830	6.830	315,745
2026-05-20	6.725	6.805	6.695	6.765	6.765	186,054
2026-05-19	6.805	6.850	6.715	6.715	6.715	180,859
2026-05-18	6.800	6.815	6.690	6.790	6.790	240,900
2026-05-15	6.835	6.870	6.795	6.830	6.830	138,836
2026-05-14	6.730	6.910	6.730	6.870	6.870	221,212
2026-05-13	6.720	6.740	6.695	6.695	6.695	114,022
2026-05-12	6.725	6.760	6.675	6.715	6.715	345,980
2026-05-11	6.775	6.885	6.775	6.785	6.785	237,987
2026-05-08	6.705	6.770	6.680	6.745	6.745	197,112
2026-05-07	6.830	6.830	6.710	6.750	6.750	335,121
2026-05-06	6.865	6.900	6.810	6.820	6.820	209,994
2026-05-05	6.780	6.845	6.765	6.835	6.835	208,343
2026-05-04	6.805	6.990	6.750	6.810	6.810	649,717

← NewerPage 2 of 5 · 254 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.