Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.280 | 7.300 | 7.210 | 7.210 | 6.137 | 86,740 |
| 2024-11-27 | 7.180 | 7.310 | 7.145 | 7.290 | 6.205 | 290,296 |
| 2024-11-26 | 7.215 | 7.240 | 7.155 | 7.205 | 6.132 | 153,888 |
| 2024-11-25 | 7.180 | 7.260 | 7.080 | 7.245 | 6.166 | 364,323 |
| 2024-11-22 | 7.115 | 7.185 | 7.005 | 7.175 | 6.107 | 152,489 |
| 2024-11-21 | 7.060 | 7.140 | 7.000 | 7.115 | 6.056 | 208,157 |
| 2024-11-20 | 7.215 | 7.220 | 7.055 | 7.055 | 6.005 | 168,347 |
| 2024-11-19 | 7.230 | 7.260 | 7.040 | 7.150 | 6.086 | 304,259 |
| 2024-11-18 | 7.160 | 7.335 | 7.160 | 7.235 | 6.158 | 145,625 |
| 2024-11-15 | 7.140 | 7.265 | 7.105 | 7.150 | 6.086 | 101,874 |
| 2024-11-14 | 7.195 | 7.195 | 7.065 | 7.150 | 6.086 | 98,467 |
| 2024-11-13 | 7.170 | 7.280 | 7.015 | 7.090 | 6.034 | 210,429 |
| 2024-11-12 | 7.305 | 7.305 | 7.175 | 7.175 | 6.107 | 137,089 |
| 2024-11-11 | 7.365 | 7.400 | 7.290 | 7.290 | 6.205 | 75,462 |
| 2024-11-08 | 7.295 | 7.365 | 7.250 | 7.300 | 6.213 | 217,584 |
| 2024-11-07 | 7.285 | 7.415 | 7.285 | 7.310 | 6.222 | 161,941 |
| 2024-11-06 | 7.350 | 7.410 | 7.205 | 7.260 | 6.179 | 158,736 |
| 2024-11-05 | 7.320 | 7.430 | 7.300 | 7.305 | 6.217 | 157,675 |
| 2024-11-04 | 7.270 | 7.405 | 7.255 | 7.300 | 6.213 | 137,536 |
| 2024-11-01 | 7.550 | 7.555 | 7.305 | 7.305 | 6.217 | 201,310 |
| 2024-10-31 | 8.020 | 8.095 | 7.595 | 7.595 | 6.464 | 192,852 |
| 2024-10-30 | 7.790 | 7.790 | 7.655 | 7.690 | 6.545 | 301,724 |
| 2024-10-29 | 7.750 | 7.935 | 7.750 | 7.790 | 6.630 | 63,872 |
| 2024-10-28 | 7.775 | 7.865 | 7.775 | 7.800 | 6.639 | 64,506 |
| 2024-10-25 | 7.680 | 7.840 | 7.650 | 7.775 | 6.618 | 59,513 |
| 2024-10-24 | 7.850 | 7.915 | 7.775 | 7.810 | 6.647 | 60,937 |
| 2024-10-23 | 7.870 | 7.950 | 7.790 | 7.790 | 6.630 | 63,179 |
| 2024-10-22 | 7.970 | 7.990 | 7.865 | 7.925 | 6.745 | 61,386 |
| 2024-10-21 | 8.000 | 8.100 | 7.970 | 7.970 | 6.783 | 43,992 |
| 2024-10-18 | 8.030 | 8.100 | 8.005 | 8.005 | 6.813 | 45,670 |
| 2024-10-17 | 8.010 | 8.110 | 8.010 | 8.055 | 6.856 | 33,172 |
| 2024-10-16 | 8.070 | 8.115 | 8.020 | 8.020 | 6.826 | 48,577 |
| 2024-10-15 | 8.030 | 8.120 | 7.935 | 8.120 | 6.911 | 99,779 |
| 2024-10-14 | 8.130 | 8.155 | 8.060 | 8.060 | 6.860 | 70,936 |
| 2024-10-11 | 8.175 | 8.205 | 8.080 | 8.090 | 6.886 | 75,791 |
| 2024-10-10 | 8.075 | 8.115 | 8.045 | 8.110 | 6.903 | 54,557 |
| 2024-10-09 | 8.070 | 8.115 | 8.035 | 8.115 | 6.907 | 45,114 |
| 2024-10-08 | 8.000 | 8.065 | 7.950 | 8.030 | 6.835 | 69,974 |
| 2024-10-07 | 8.030 | 8.040 | 7.915 | 8.000 | 6.809 | 71,712 |
| 2024-10-04 | 7.770 | 8.015 | 7.770 | 7.930 | 6.749 | 83,828 |
| 2024-10-03 | 7.870 | 7.960 | 7.770 | 7.770 | 6.613 | 74,598 |
| 2024-10-02 | 7.970 | 7.985 | 7.880 | 7.880 | 6.707 | 96,814 |
| 2024-10-01 | 7.980 | 8.040 | 7.940 | 7.980 | 6.792 | 87,323 |
| 2024-09-30 | 8.250 | 8.300 | 7.965 | 7.975 | 6.788 | 142,035 |
| 2024-09-27 | 8.300 | 8.360 | 8.175 | 8.235 | 7.009 | 124,961 |
| 2024-09-26 | 8.215 | 8.350 | 8.190 | 8.275 | 7.043 | 80,869 |
| 2024-09-25 | 8.145 | 8.315 | 8.095 | 8.195 | 6.975 | 145,407 |
| 2024-09-24 | 8.030 | 8.125 | 8.030 | 8.100 | 6.894 | 59,612 |
| 2024-09-23 | 8.080 | 8.140 | 7.955 | 8.030 | 6.835 | 72,192 |
| 2024-09-20 | 8.165 | 8.175 | 8.060 | 8.080 | 6.877 | 72,277 |
| 2024-09-19 | 8.090 | 8.235 | 8.060 | 8.175 | 6.958 | 89,137 |
| 2024-09-18 | 7.970 | 8.110 | 7.970 | 8.050 | 6.852 | 66,520 |
| 2024-09-17 | 8.055 | 8.075 | 7.970 | 7.970 | 6.783 | 91,945 |
| 2024-09-16 | 8.000 | 8.030 | 7.950 | 7.975 | 6.788 | 60,902 |
| 2024-09-13 | 8.030 | 8.080 | 7.970 | 8.000 | 6.809 | 56,211 |
| 2024-09-12 | 8.000 | 8.000 | 7.880 | 7.895 | 6.720 | 37,828 |
| 2024-09-11 | 7.940 | 7.995 | 7.885 | 7.885 | 6.711 | 69,028 |
| 2024-09-10 | 8.035 | 8.080 | 7.925 | 7.925 | 6.745 | 61,313 |
| 2024-09-09 | 8.010 | 8.120 | 7.970 | 8.045 | 6.847 | 62,445 |
| 2024-09-06 | 8.100 | 8.120 | 7.975 | 8.025 | 6.830 | 71,571 |
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.