Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.890 | 5.995 | 5.880 | 5.935 | 5.935 | 324,327 |
| 2026-10-15 | 5.860 | 5.920 | 5.825 | 5.880 | 5.880 | 703,736 |
| 2026-10-14 | 5.745 | 5.855 | 5.745 | 5.795 | 5.795 | 232,004 |
| 2026-10-13 | 5.750 | 5.805 | 5.710 | 5.760 | 5.760 | 579,074 |
| 2026-10-12 | 5.885 | 5.900 | 5.705 | 5.785 | 5.785 | 341,191 |
| 2026-10-09 | 6.065 | 6.080 | 5.880 | 5.880 | 5.880 | 292,244 |
| 2026-10-08 | 5.905 | 6.060 | 5.885 | 6.030 | 6.030 | 442,695 |
| 2026-10-07 | 5.860 | 5.960 | 5.840 | 5.910 | 5.910 | 260,097 |
| 2026-10-06 | 5.860 | 5.960 | 5.860 | 5.895 | 5.895 | 257,948 |
| 2026-10-05 | 5.980 | 5.995 | 5.805 | 5.835 | 5.835 | 390,591 |
| 2026-10-02 | 6.045 | 6.085 | 5.980 | 5.995 | 5.995 | 264,176 |
| 2026-10-01 | 6.050 | 6.165 | 6.010 | 6.040 | 6.040 | 230,368 |
| 2026-09-30 | 6.250 | 6.270 | 6.090 | 6.125 | 6.125 | 319,904 |
| 2026-09-29 | 6.340 | 6.360 | 6.240 | 6.240 | 6.240 | 224,715 |
| 2026-09-28 | 6.415 | 6.460 | 6.330 | 6.330 | 6.330 | 222,717 |
| 2026-09-25 | 6.440 | 6.440 | 6.375 | 6.420 | 6.420 | 188,335 |
| 2026-09-24 | 6.455 | 6.490 | 6.430 | 6.430 | 6.430 | 188,634 |
| 2026-09-23 | 6.470 | 6.485 | 6.400 | 6.460 | 6.460 | 236,742 |
| 2026-09-22 | 6.610 | 6.640 | 6.450 | 6.475 | 6.475 | 243,957 |
| 2026-09-21 | 6.555 | 6.635 | 6.535 | 6.635 | 6.635 | 181,743 |
| 2026-09-18 | 6.605 | 6.615 | 6.545 | 6.570 | 6.570 | 378,829 |
Page 1 of 1 · 21 trading days
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.