Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	8.520	8.595	8.520	8.565	7.827	135,329
2025-08-14	8.615	8.625	8.480	8.525	7.790	128,293
2025-08-13	8.545	8.565	8.500	8.555	7.818	86,898
2025-08-12	8.530	8.595	8.530	8.535	7.799	129,843
2025-08-11	8.460	8.520	8.450	8.515	7.781	67,336
2025-08-08	8.395	8.440	8.380	8.425	7.699	100,107
2025-08-07	8.360	8.395	8.320	8.390	7.667	147,920
2025-08-06	8.500	8.510	8.340	8.385	7.662	95,356
2025-08-05	8.460	8.510	8.430	8.485	7.754	73,261
2025-08-04	8.405	8.465	8.380	8.450	7.722	127,458
2025-08-01	8.330	8.400	8.315	8.400	7.676	136,942
2025-07-31	8.500	8.500	8.390	8.390	7.667	165,410
2025-07-30	8.640	8.640	8.470	8.510	7.777	113,313
2025-07-29	8.390	8.680	8.260	8.610	7.868	406,842
2025-07-28	8.305	8.325	8.090	8.110	7.411	182,309
2025-07-25	8.200	8.280	8.125	8.230	7.521	80,424
2025-07-24	8.250	8.285	8.200	8.210	7.502	159,516
2025-07-23	8.160	8.195	8.075	8.165	7.461	162,115
2025-07-22	8.150	8.215	8.090	8.110	7.411	224,928
2025-07-21	8.500	8.505	8.000	8.140	7.439	781,711
2025-07-18	8.650	8.745	8.645	8.720	7.969	80,336
2025-07-17	8.690	8.715	8.560	8.630	7.886	67,988
2025-07-16	8.700	8.730	8.650	8.655	7.909	103,328
2025-07-15	8.785	8.815	8.670	8.680	7.932	78,003
2025-07-14	8.665	8.765	8.665	8.755	8.001	80,350
2025-07-11	8.750	8.755	8.630	8.715	7.964	142,355
2025-07-10	8.865	8.865	8.725	8.750	7.996	97,306
2025-07-09	8.820	8.910	8.740	8.825	8.064	123,430
2025-07-08	8.605	8.850	8.605	8.790	8.032	237,164
2025-07-07	8.615	8.630	8.590	8.620	7.877	86,856
2025-07-04	8.640	8.640	8.555	8.620	7.877	99,084
2025-07-03	8.720	8.730	8.625	8.655	7.909	99,202
2025-07-02	8.740	8.750	8.655	8.705	7.955	140,223
2025-07-01	8.820	8.820	8.660	8.715	7.964	117,729
2025-06-30	8.830	8.850	8.720	8.815	8.055	118,480
2025-06-27	8.600	8.865	8.600	8.785	8.028	204,825
2025-06-26	8.530	8.565	8.505	8.550	7.813	91,164
2025-06-25	8.610	8.640	8.470	8.490	7.758	84,700
2025-06-24	8.600	8.655	8.570	8.610	7.868	204,298
2025-06-23	8.400	8.590	8.390	8.550	7.813	137,401
2025-06-20	8.455	8.530	8.420	8.430	7.704	673,857
2025-06-19	8.435	8.510	8.410	8.440	7.713	88,474
2025-06-18	8.630	8.680	8.390	8.450	7.722	221,527
2025-06-17	8.390	8.425	8.335	8.425	7.699	180,328
2025-06-16	8.400	8.425	8.280	8.415	7.690	103,436
2025-06-13	8.275	8.405	8.225	8.400	7.676	126,808
2025-06-12	8.460	8.500	8.410	8.425	7.699	95,295
2025-06-11	8.480	8.515	8.440	8.495	7.763	112,825
2025-06-10	8.490	8.520	8.455	8.480	7.749	80,679
2025-06-09	8.470	8.540	8.410	8.510	7.777	141,534
2025-06-06	8.605	8.620	8.480	8.480	7.749	95,597
2025-06-05	8.455	8.615	8.455	8.585	7.845	75,179
2025-06-04	8.585	8.590	8.455	8.520	7.786	111,199
2025-06-03	8.450	8.530	8.425	8.515	7.781	131,538
2025-06-02	8.540	8.600	8.400	8.465	7.736	162,275
2025-05-30	8.555	8.620	8.510	8.515	7.781	150,662
2025-05-29	8.600	8.625	8.520	8.530	7.795	81,862
2025-05-28	8.685	8.720	8.590	8.590	7.850	92,228
2025-05-27	8.800	8.805	8.675	8.680	7.932	169,608
2025-05-26	8.970	9.000	8.835	8.835	8.074	144,684

← NewerPage 6 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.