Txcom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 210 |
| 2026-02-09 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 600 |
| 2026-02-06 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 300 |
| 2026-02-05 | 8.700 | 8.800 | 8.700 | 8.800 | 8.800 | 531 |
| 2026-02-04 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 491 |
| 2026-02-03 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 94 |
| 2026-02-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 393 |
| 2026-01-30 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1 |
| 2026-01-29 | 8.800 | 8.800 | 8.600 | 8.600 | 8.600 | 262 |
| 2026-01-28 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-01-27 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 285 |
| 2026-01-26 | 8.300 | 8.450 | 8.300 | 8.450 | 8.450 | 10,663 |
| 2026-01-23 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,126 |
| 2026-01-22 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,126 |
| 2026-01-21 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,395 |
| 2026-01-20 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 1,400 |
| 2026-01-19 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 1,051 |
| 2026-01-16 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 1,051 |
| 2026-01-15 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 1,051 |
| 2026-01-14 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 1,051 |
| 2026-01-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2 |
| 2026-01-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2 |
| 2026-01-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2 |
| 2026-01-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 800 |
| 2026-01-07 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 563 |
| 2026-01-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 269 |
| 2026-01-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 40 |
| 2026-01-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 87 |
| 2025-12-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 87 |
| 2025-12-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,035 |
| 2025-12-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,035 |
| 2025-12-24 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 1,319 |
| 2025-12-23 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 1,319 |
| 2025-12-22 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 962 |
| 2025-12-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 360 |
| 2025-12-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 360 |
| 2025-12-17 | 7.500 | 7.950 | 7.500 | 7.950 | 7.950 | 0 |
| 2025-12-16 | 7.500 | 7.950 | 7.500 | 7.950 | 7.950 | 0 |
| 2025-12-15 | 7.500 | 7.950 | 7.500 | 7.950 | 7.950 | 183 |
| 2025-12-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,439 |
| 2025-12-11 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 5 |
| 2025-12-10 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 5 |
| 2025-12-09 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 5 |
| 2025-12-08 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 5 |
| 2025-12-05 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 36 |
| 2025-12-04 | 8.000 | 8.000 | 7.450 | 7.450 | 7.450 | 839 |
| 2025-12-03 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 64 |
| 2025-12-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 544 |
| 2025-12-01 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 544 |
| 2025-11-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 178 |
| 2025-11-27 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 15 |
| 2025-11-26 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 5 |
| 2025-11-25 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 5 |
| 2025-11-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 60 |
| 2025-11-21 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 69 |
| 2025-11-20 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 69 |
| 2025-11-19 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 960 |
| 2025-11-18 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 20 |
| 2025-11-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 20 |
| 2025-11-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 20 |
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.