Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.560	8.650	8.540	8.650	6.179	116,774
2022-02-08	8.370	8.580	8.370	8.510	6.079	96,862
2022-02-07	8.320	8.445	8.310	8.370	5.979	93,467
2022-02-04	8.425	8.450	8.220	8.315	5.940	137,669
2022-02-03	8.400	8.420	8.330	8.395	5.997	83,923
2022-02-02	8.530	8.530	8.395	8.425	6.019	63,322
2022-02-01	8.515	8.550	8.340	8.400	6.001	175,120
2022-01-31	8.390	8.500	8.325	8.435	6.026	230,870
2022-01-28	8.340	8.355	8.160	8.315	5.940	169,476
2022-01-27	8.120	8.280	8.035	8.280	5.915	108,350
2022-01-26	8.170	8.305	8.120	8.250	5.894	174,056
2022-01-25	8.200	8.200	7.980	8.110	5.794	255,298
2022-01-24	8.420	8.425	8.025	8.070	5.765	291,256
2022-01-21	8.450	8.535	8.420	8.490	6.065	192,556
2022-01-20	8.600	8.680	8.475	8.570	6.122	289,722
2022-01-19	8.880	8.885	8.305	8.475	6.054	1,007,664
2022-01-18	9.210	9.210	9.075	9.150	6.536	99,856
2022-01-17	9.175	9.240	9.110	9.240	6.601	75,770
2022-01-14	9.220	9.235	9.010	9.150	6.536	99,455
2022-01-13	9.080	9.215	9.030	9.215	6.583	150,026
2022-01-12	9.000	9.115	8.940	9.075	6.483	172,602
2022-01-11	8.870	8.940	8.760	8.885	6.347	87,447
2022-01-10	8.995	9.000	8.750	8.785	6.276	89,964
2022-01-07	8.880	8.975	8.775	8.955	6.397	130,595
2022-01-06	8.770	8.905	8.770	8.830	6.308	206,935
2022-01-05	9.020	9.030	8.795	8.870	6.336	135,969
2022-01-04	8.850	9.115	8.820	9.025	6.447	217,880
2022-01-03	8.700	8.860	8.620	8.815	6.297	147,895
2021-12-31	8.740	8.805	8.690	8.725	6.233	37,568
2021-12-30	8.810	8.810	8.740	8.810	6.294	54,903
2021-12-29	8.730	8.835	8.730	8.835	6.311	72,572
2021-12-28	8.690	8.760	8.680	8.755	6.254	62,663
2021-12-27	8.710	8.770	8.615	8.715	6.226	66,799
2021-12-24	8.850	8.850	8.715	8.735	6.240	17,239
2021-12-23	8.750	8.825	8.720	8.820	6.301	193,902
2021-12-22	8.700	8.750	8.680	8.740	6.244	61,517
2021-12-21	8.625	8.695	8.500	8.695	6.211	118,688
2021-12-20	8.410	8.610	8.360	8.610	6.151	140,215
2021-12-17	8.520	8.605	8.515	8.550	6.108	161,655
2021-12-16	8.535	8.595	8.460	8.545	6.104	107,752
2021-12-15	8.490	8.555	8.400	8.410	6.008	101,952
2021-12-14	8.540	8.575	8.435	8.440	6.029	124,657
2021-12-13	8.600	8.600	8.500	8.550	6.108	154,842
2021-12-10	8.400	8.555	8.300	8.515	6.083	91,475
2021-12-09	8.440	8.500	8.395	8.440	6.029	158,935
2021-12-08	8.590	8.590	8.410	8.450	6.036	203,893
2021-12-07	8.700	8.745	8.585	8.615	6.154	133,865
2021-12-06	8.500	8.680	8.500	8.675	6.197	131,813
2021-12-03	8.650	8.650	8.445	8.515	6.083	244,637
2021-12-02	8.530	8.570	8.420	8.565	6.119	287,678
2021-12-01	8.485	8.625	8.430	8.565	6.119	159,732
2021-11-30	8.350	8.535	8.115	8.500	6.072	386,567
2021-11-29	8.440	8.560	8.320	8.465	6.047	592,028
2021-11-26	8.300	8.540	8.000	8.400	6.001	645,408
2021-11-25	8.495	8.570	8.455	8.515	6.083	121,152
2021-11-24	8.535	8.580	8.470	8.500	6.072	170,521
2021-11-23	8.535	8.600	8.485	8.535	6.097	84,069
2021-11-22	8.650	8.710	8.525	8.590	6.136	121,681
2021-11-19	8.710	8.815	8.630	8.630	6.165	123,910
2021-11-18	8.760	8.875	8.675	8.820	6.301	221,584

← NewerPage 21 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.