Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 8.080 | 8.105 | 8.030 | 8.055 | 7.361 | 156,249 |
| 2025-11-12 | 8.035 | 8.150 | 8.020 | 8.070 | 7.375 | 163,562 |
| 2025-11-11 | 8.020 | 8.115 | 7.995 | 8.020 | 7.329 | 131,998 |
| 2025-11-10 | 8.165 | 8.195 | 7.950 | 7.950 | 7.265 | 289,652 |
| 2025-11-07 | 7.875 | 7.995 | 7.860 | 7.960 | 7.274 | 213,688 |
| 2025-11-06 | 7.845 | 7.975 | 7.820 | 7.840 | 7.164 | 174,163 |
| 2025-11-05 | 7.800 | 7.880 | 7.780 | 7.820 | 7.146 | 173,879 |
| 2025-11-04 | 7.900 | 7.900 | 7.800 | 7.800 | 7.128 | 175,719 |
| 2025-11-03 | 7.980 | 8.080 | 7.905 | 7.915 | 7.233 | 236,591 |
| 2025-10-31 | 8.180 | 8.250 | 7.930 | 7.930 | 7.247 | 498,998 |
| 2025-10-30 | 8.350 | 8.410 | 8.255 | 8.410 | 7.685 | 119,640 |
| 2025-10-29 | 8.320 | 8.410 | 8.320 | 8.320 | 7.603 | 218,401 |
| 2025-10-28 | 8.410 | 8.410 | 8.295 | 8.380 | 7.658 | 146,571 |
| 2025-10-27 | 8.350 | 8.425 | 8.310 | 8.415 | 7.690 | 123,464 |
| 2025-10-24 | 8.425 | 8.440 | 8.280 | 8.340 | 7.621 | 220,693 |
← NewerPage 5 of 5 · 255 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.