Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	7.875	7.995	7.860	7.960	7.274	213,688
2025-11-06	7.845	7.975	7.820	7.840	7.164	174,163
2025-11-05	7.800	7.880	7.780	7.820	7.146	173,879
2025-11-04	7.900	7.900	7.800	7.800	7.128	175,719
2025-11-03	7.980	8.080	7.905	7.915	7.233	236,591
2025-10-31	8.180	8.250	7.930	7.930	7.247	498,998
2025-10-30	8.350	8.410	8.255	8.410	7.685	119,640
2025-10-29	8.320	8.410	8.320	8.320	7.603	218,401
2025-10-28	8.410	8.410	8.295	8.380	7.658	146,571
2025-10-27	8.350	8.425	8.310	8.415	7.690	123,464
2025-10-24	8.425	8.440	8.280	8.340	7.621	220,693
2025-10-23	8.420	8.490	8.415	8.425	7.699	92,730
2025-10-22	8.385	8.470	8.350	8.415	7.690	222,537
2025-10-21	8.450	8.470	8.385	8.385	7.662	81,094
2025-10-20	8.510	8.530	8.370	8.435	7.708	76,834
2025-10-17	8.420	8.515	8.375	8.495	7.763	105,231
2025-10-16	8.470	8.475	8.405	8.450	7.722	89,005
2025-10-15	8.470	8.530	8.445	8.455	7.726	175,232
2025-10-14	8.465	8.500	8.350	8.380	7.658	202,799
2025-10-13	8.480	8.570	8.460	8.520	7.786	132,737
2025-10-10	8.495	8.565	8.420	8.420	7.694	104,778
2025-10-09	8.445	8.560	8.445	8.505	7.772	95,539
2025-10-08	8.370	8.545	8.370	8.445	7.717	143,275
2025-10-07	8.500	8.500	8.340	8.360	7.640	201,604
2025-10-06	8.510	8.550	8.380	8.485	7.754	151,126
2025-10-03	8.570	8.595	8.470	8.560	7.822	152,151
2025-10-02	8.630	8.630	8.545	8.555	7.818	153,109
2025-10-01	8.690	8.705	8.525	8.635	7.891	113,932
2025-09-30	8.620	8.680	8.565	8.655	7.909	110,972
2025-09-29	8.650	8.720	8.625	8.625	7.882	156,285
2025-09-26	8.490	8.665	8.490	8.640	7.895	98,060
2025-09-25	8.450	8.525	8.390	8.475	7.745	146,053
2025-09-24	8.610	8.610	8.435	8.450	7.722	174,670
2025-09-23	8.670	8.750	8.590	8.590	7.850	95,239
2025-09-22	8.565	8.750	8.530	8.690	7.941	109,397
2025-09-19	8.650	8.690	8.550	8.565	7.827	379,468
2025-09-18	8.790	8.805	8.615	8.640	7.895	93,881
2025-09-17	8.900	8.910	8.740	8.765	8.010	141,674
2025-09-16	8.910	8.940	8.840	8.880	8.115	114,878
2025-09-15	8.770	8.910	8.770	8.900	8.133	132,989
2025-09-12	8.800	8.840	8.620	8.730	7.978	138,593
2025-09-11	8.880	8.925	8.780	8.780	8.023	196,106
2025-09-10	8.920	9.025	8.895	8.920	8.151	290,296
2025-09-09	8.660	8.980	8.615	8.880	8.115	347,616
2025-09-08	8.560	8.585	8.480	8.585	7.845	206,373
2025-09-05	8.650	8.650	8.545	8.545	7.809	156,105
2025-09-04	8.390	8.630	8.385	8.620	7.877	215,147
2025-09-03	8.400	8.460	8.380	8.390	7.667	157,833
2025-09-02	8.460	8.470	8.350	8.400	7.676	151,371
2025-09-01	8.460	8.460	8.370	8.450	7.722	116,838
2025-08-29	8.500	8.520	8.435	8.435	7.708	125,370
2025-08-28	8.360	8.515	8.360	8.500	7.767	109,761
2025-08-27	8.350	8.400	8.305	8.330	7.612	91,399
2025-08-26	8.370	8.425	8.250	8.355	7.635	292,347
2025-08-25	8.585	8.630	8.510	8.560	7.822	202,327
2025-08-22	8.460	8.585	8.450	8.585	7.845	100,820
2025-08-21	8.405	8.480	8.390	8.445	7.717	71,839
2025-08-20	8.590	8.590	8.470	8.470	7.740	71,909
2025-08-19	8.580	8.590	8.465	8.560	7.822	76,782
2025-08-18	8.585	8.630	8.540	8.600	7.859	134,604

← NewerPage 5 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.