Txcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	11.400	11.400	11.400	11.400	10.995	100
2024-03-19	11.100	11.100	11.100	11.100	10.706	300
2024-03-18	11.200	11.200	11.200	11.200	10.802	175
2024-03-14	11.400	11.400	11.400	11.400	10.995	60
2024-03-12	11.500	11.500	11.500	11.500	11.091	296
2024-03-11	11.300	11.500	11.300	11.500	11.091	245
2024-03-07	11.500	11.500	11.500	11.500	11.091	100
2024-03-06	11.500	11.500	11.500	11.500	11.091	45
2024-03-04	11.500	11.500	11.500	11.500	11.091	100
2024-03-01	11.500	11.500	11.500	11.500	11.091	2
2024-02-28	11.100	11.100	11.100	11.100	10.706	168
2024-02-27	11.500	11.500	11.500	11.500	11.091	150
2024-02-26	11.100	11.100	11.100	11.100	10.706	148
2024-02-23	11.200	11.200	11.100	11.100	10.706	940
2024-02-22	11.200	11.200	11.200	11.200	10.802	1
2024-02-21	11.300	11.300	11.200	11.200	10.802	1,515
2024-02-20	11.400	11.400	11.300	11.300	10.899	1,034
2024-02-15	11.500	11.500	11.400	11.400	10.995	258
2024-02-14	11.600	11.600	11.600	11.600	11.188	422
2024-02-13	11.600	11.600	11.600	11.600	11.188	105
2024-02-12	11.500	11.600	11.500	11.600	11.188	330
2024-02-09	11.700	11.700	11.700	11.700	11.284	40
2024-02-08	11.500	11.500	11.500	11.500	11.091	1,063
2024-02-07	11.400	11.400	11.400	11.400	10.995	413
2024-02-06	11.800	11.800	11.800	11.800	11.381	398
2024-02-05	11.800	11.800	11.800	11.800	11.381	82
2024-02-02	11.700	11.700	11.700	11.700	11.284	80
2024-01-31	11.800	11.800	11.700	11.700	11.284	152
2024-01-30	11.800	11.800	11.800	11.800	11.381	43
2024-01-26	11.500	11.500	11.500	11.500	11.091	114
2024-01-25	11.800	11.800	11.400	11.400	10.995	270
2024-01-23	11.800	11.800	11.800	11.800	11.381	554
2024-01-19	11.500	11.500	11.400	11.400	10.995	160
2024-01-18	11.500	11.500	11.500	11.500	11.091	113
2024-01-17	11.500	11.500	11.500	11.500	11.091	123
2024-01-16	11.700	11.700	11.500	11.500	11.091	1,509
2024-01-15	11.500	11.500	11.500	11.500	11.091	720
2024-01-11	11.400	11.400	11.400	11.400	10.995	45
2024-01-10	11.500	11.500	11.400	11.400	10.995	40
2024-01-09	11.700	11.700	11.700	11.700	11.284	50
2024-01-08	11.700	11.700	11.700	11.700	11.284	250
2024-01-05	11.700	11.700	11.700	11.700	11.284	65
2024-01-04	11.500	11.700	11.500	11.700	11.284	261
2024-01-02	11.700	11.700	11.700	11.700	11.284	2
2023-12-29	11.700	11.700	11.700	11.700	11.284	25
2023-12-28	11.600	11.600	11.600	11.600	11.188	150
2023-12-27	11.700	11.700	11.700	11.700	11.284	265
2023-12-22	11.500	11.700	11.500	11.700	11.284	726
2023-12-20	11.500	11.500	11.500	11.500	11.091	143
2023-12-19	11.500	11.500	11.500	11.500	11.091	130
2023-12-18	11.200	11.400	11.200	11.400	10.995	201
2023-12-14	11.500	11.500	11.500	11.500	11.091	238
2023-12-13	11.500	11.500	11.500	11.500	11.091	80
2023-12-11	11.500	11.500	11.500	11.500	11.091	267
2023-12-08	11.300	11.500	11.300	11.500	11.091	221
2023-12-07	11.500	11.500	11.500	11.500	11.091	151
2023-12-06	11.600	11.600	11.500	11.500	11.091	2
2023-12-05	11.400	11.600	11.400	11.600	11.188	18
2023-12-04	11.400	11.400	11.400	11.400	10.995	350
2023-12-01	11.600	11.600	11.400	11.400	10.995	56

← NewerPage 10 of 17 · 969 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-16	0.3500 EUR
2023-09-25	0.3000 EUR
2022-08-24	0.3500 EUR
2021-07-21	0.1600 EUR
2019-07-29	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.