Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.075 | 8.160 | 8.035 | 8.040 | 6.843 | 145,861 |
| 2025-02-24 | 8.140 | 8.155 | 8.085 | 8.105 | 6.898 | 81,594 |
| 2025-02-21 | 8.000 | 8.150 | 8.000 | 8.140 | 6.928 | 155,314 |
| 2025-02-20 | 8.010 | 8.125 | 7.980 | 8.000 | 6.809 | 131,692 |
| 2025-02-19 | 8.060 | 8.095 | 7.985 | 8.020 | 6.826 | 166,070 |
| 2025-02-18 | 8.070 | 8.090 | 8.025 | 8.065 | 6.864 | 164,719 |
| 2025-02-17 | 8.330 | 8.330 | 8.065 | 8.070 | 6.869 | 214,253 |
| 2025-02-14 | 8.155 | 8.335 | 8.075 | 8.330 | 7.090 | 315,422 |
| 2025-02-13 | 7.890 | 8.240 | 7.880 | 8.160 | 6.945 | 691,904 |
| 2025-02-12 | 7.765 | 7.890 | 7.750 | 7.845 | 6.677 | 219,156 |
| 2025-02-11 | 7.770 | 7.805 | 7.750 | 7.795 | 6.635 | 104,522 |
| 2025-02-10 | 7.785 | 7.825 | 7.730 | 7.780 | 6.622 | 167,476 |
| 2025-02-07 | 7.740 | 7.800 | 7.660 | 7.730 | 6.579 | 213,811 |
| 2025-02-06 | 7.685 | 7.815 | 7.640 | 7.700 | 6.554 | 175,551 |
| 2025-02-05 | 7.640 | 7.650 | 7.555 | 7.635 | 6.498 | 164,043 |
| 2025-02-04 | 7.595 | 7.655 | 7.510 | 7.655 | 6.515 | 114,728 |
| 2025-02-03 | 7.500 | 7.585 | 7.475 | 7.570 | 6.443 | 129,041 |
| 2025-01-31 | 7.500 | 7.620 | 7.480 | 7.610 | 6.477 | 172,013 |
| 2025-01-30 | 7.500 | 7.575 | 7.450 | 7.540 | 6.417 | 164,179 |
| 2025-01-29 | 7.535 | 7.550 | 7.450 | 7.455 | 6.345 | 157,342 |
| 2025-01-28 | 7.535 | 7.570 | 7.495 | 7.535 | 6.413 | 228,674 |
| 2025-01-27 | 7.395 | 7.605 | 7.395 | 7.520 | 6.400 | 273,935 |
| 2025-01-24 | 7.375 | 7.430 | 7.355 | 7.395 | 6.294 | 151,968 |
| 2025-01-23 | 7.390 | 7.460 | 7.345 | 7.355 | 6.260 | 204,165 |
| 2025-01-22 | 7.400 | 7.410 | 7.325 | 7.365 | 6.269 | 166,418 |
| 2025-01-21 | 7.450 | 7.470 | 7.360 | 7.395 | 6.294 | 417,766 |
| 2025-01-20 | 7.420 | 7.480 | 7.360 | 7.450 | 6.341 | 289,902 |
| 2025-01-17 | 7.335 | 7.415 | 7.310 | 7.395 | 6.294 | 140,667 |
| 2025-01-16 | 7.410 | 7.430 | 7.260 | 7.325 | 6.234 | 208,971 |
| 2025-01-15 | 7.300 | 7.360 | 7.290 | 7.355 | 6.260 | 145,605 |
| 2025-01-14 | 7.385 | 7.430 | 7.260 | 7.295 | 6.209 | 122,336 |
| 2025-01-13 | 7.305 | 7.350 | 7.240 | 7.340 | 6.247 | 150,084 |
| 2025-01-10 | 7.365 | 7.365 | 7.265 | 7.280 | 6.196 | 169,783 |
| 2025-01-09 | 7.205 | 7.330 | 7.205 | 7.310 | 6.222 | 90,229 |
| 2025-01-08 | 7.360 | 7.380 | 7.170 | 7.260 | 6.179 | 163,190 |
| 2025-01-07 | 7.350 | 7.435 | 7.320 | 7.370 | 6.273 | 64,309 |
| 2025-01-06 | 7.400 | 7.400 | 7.225 | 7.365 | 6.269 | 78,343 |
| 2025-01-03 | 7.350 | 7.380 | 7.280 | 7.280 | 6.196 | 112,525 |
| 2025-01-02 | 7.340 | 7.375 | 7.260 | 7.330 | 6.239 | 76,719 |
| 2024-12-31 | 7.200 | 7.325 | 7.200 | 7.315 | 6.226 | 47,999 |
| 2024-12-30 | 7.280 | 7.315 | 7.220 | 7.235 | 6.158 | 79,770 |
| 2024-12-27 | 7.180 | 7.285 | 7.180 | 7.285 | 6.200 | 89,660 |
| 2024-12-24 | 7.110 | 7.225 | 7.110 | 7.220 | 6.145 | 59,205 |
| 2024-12-23 | 7.145 | 7.170 | 7.065 | 7.105 | 6.047 | 113,613 |
| 2024-12-20 | 7.000 | 7.110 | 6.885 | 7.110 | 6.052 | 567,393 |
| 2024-12-19 | 7.035 | 7.110 | 7.005 | 7.065 | 6.013 | 195,045 |
| 2024-12-18 | 7.150 | 7.220 | 7.100 | 7.120 | 6.060 | 183,575 |
| 2024-12-17 | 7.115 | 7.140 | 7.065 | 7.130 | 6.069 | 134,501 |
| 2024-12-16 | 7.255 | 7.280 | 7.055 | 7.100 | 6.043 | 116,378 |
| 2024-12-13 | 7.295 | 7.340 | 7.255 | 7.295 | 6.209 | 109,752 |
| 2024-12-12 | 7.285 | 7.360 | 7.245 | 7.305 | 6.217 | 114,751 |
| 2024-12-11 | 7.360 | 7.440 | 7.260 | 7.260 | 6.179 | 109,284 |
| 2024-12-10 | 7.400 | 7.410 | 7.330 | 7.395 | 6.294 | 116,008 |
| 2024-12-09 | 7.415 | 7.460 | 7.370 | 7.420 | 6.315 | 89,815 |
| 2024-12-06 | 7.240 | 7.370 | 7.240 | 7.370 | 6.273 | 94,515 |
| 2024-12-05 | 7.150 | 7.255 | 7.140 | 7.245 | 6.166 | 100,617 |
| 2024-12-04 | 7.075 | 7.195 | 7.075 | 7.170 | 6.103 | 105,208 |
| 2024-12-03 | 7.235 | 7.235 | 7.090 | 7.090 | 6.034 | 98,284 |
| 2024-12-02 | 7.140 | 7.215 | 7.020 | 7.025 | 5.979 | 152,397 |
| 2024-11-29 | 7.220 | 7.250 | 7.185 | 7.235 | 6.158 | 101,973 |
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.