Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.810	7.835	7.635	7.685	5.788	444,344
2022-05-05	8.000	8.070	7.800	7.815	5.886	264,411
2022-05-04	8.050	8.085	7.965	7.965	5.999	172,539
2022-05-03	8.055	8.065	7.915	8.005	6.029	190,155
2022-05-02	8.080	8.080	7.800	7.890	5.943	351,934
2022-04-29	8.250	8.270	7.975	8.085	6.090	262,359
2022-04-28	8.310	8.460	8.150	8.170	6.154	356,933
2022-04-27	8.550	8.590	8.295	8.355	6.293	464,273
2022-04-26	8.520	8.560	8.445	8.510	6.410	251,104
2022-04-25	8.350	8.520	8.300	8.485	6.391	251,289
2022-04-22	8.440	8.440	8.300	8.340	6.282	385,044
2022-04-21	8.340	8.595	8.340	8.505	6.406	370,154
2022-04-20	8.700	8.795	8.635	8.730	6.236	379,961
2022-04-19	8.650	8.705	8.530	8.670	6.194	199,439
2022-04-14	8.450	8.565	8.385	8.520	6.086	321,705
2022-04-13	8.455	8.500	8.305	8.440	6.029	216,995
2022-04-12	8.400	8.400	8.180	8.390	5.994	381,228
2022-04-11	8.355	8.430	8.210	8.430	6.022	232,546
2022-04-08	8.230	8.395	8.215	8.310	5.936	172,952
2022-04-07	8.410	8.450	8.210	8.275	5.911	241,361
2022-04-06	8.580	8.645	8.310	8.400	6.001	271,747
2022-04-05	8.850	8.850	8.570	8.605	6.147	148,118
2022-04-04	8.895	8.915	8.755	8.840	6.315	116,117
2022-04-01	8.870	8.995	8.850	8.885	6.347	123,105
2022-03-31	9.160	9.185	8.810	8.810	6.294	223,799
2022-03-30	9.070	9.155	8.955	9.100	6.501	110,532
2022-03-29	9.065	9.105	8.975	9.075	6.483	109,061
2022-03-28	9.100	9.205	8.910	8.950	6.394	220,985
2022-03-25	8.870	9.150	8.840	9.110	6.508	246,701
2022-03-24	8.860	8.885	8.765	8.860	6.329	149,574
2022-03-23	8.800	8.930	8.795	8.870	6.336	213,132
2022-03-22	8.650	8.845	8.650	8.760	6.258	241,961
2022-03-21	8.765	8.775	8.625	8.690	6.208	177,693
2022-03-18	8.935	8.935	8.600	8.695	6.211	360,843
2022-03-17	9.110	9.170	8.885	8.935	6.383	232,138
2022-03-16	8.980	9.120	8.855	9.045	6.461	229,417
2022-03-15	8.890	8.925	8.730	8.805	6.290	300,498
2022-03-14	8.700	9.000	8.700	8.800	6.286	383,004
2022-03-11	8.420	8.825	8.420	8.605	6.147	189,565
2022-03-10	8.670	8.705	8.400	8.485	6.061	329,656
2022-03-09	8.445	8.780	8.330	8.660	6.186	371,946
2022-03-08	7.780	8.345	7.780	8.280	5.915	514,584
2022-03-07	7.860	8.025	7.470	7.890	5.636	606,302
2022-03-04	8.510	8.510	7.995	8.070	5.765	485,703
2022-03-03	8.670	8.750	8.275	8.295	5.926	259,035
2022-03-02	8.450	8.720	8.320	8.690	6.208	262,190
2022-03-01	8.940	8.940	8.490	8.510	6.079	302,901
2022-02-28	8.800	8.850	8.550	8.850	6.322	454,799
2022-02-25	8.910	8.960	8.745	8.890	6.351	324,119
2022-02-24	8.670	9.040	8.650	8.725	6.233	446,686
2022-02-23	9.190	9.235	9.015	9.035	6.454	212,376
2022-02-22	9.000	9.225	8.970	9.175	6.554	212,617
2022-02-21	9.330	9.355	9.100	9.150	6.536	174,692
2022-02-18	9.340	9.480	9.300	9.310	6.651	236,634
2022-02-17	9.400	9.485	9.240	9.305	6.647	233,960
2022-02-16	9.450	9.500	9.375	9.385	6.704	298,541
2022-02-15	9.135	9.415	9.130	9.395	6.711	638,439
2022-02-14	8.950	9.100	8.700	9.100	6.501	727,082
2022-02-11	9.200	9.230	8.810	8.985	6.419	700,992
2022-02-10	8.680	8.850	8.680	8.820	6.301	199,072

← NewerPage 20 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.