Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.940	5.975	5.895	5.960	5.960	152,947
2026-10-22	5.880	5.930	5.835	5.920	5.920	206,504
2026-10-21	5.885	5.915	5.845	5.885	5.885	174,950
2026-10-20	5.845	5.920	5.835	5.865	5.865	224,403
2026-10-19	5.920	5.920	5.785	5.850	5.850	279,158
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
2026-09-17	6.635	6.690	6.605	6.605	6.605	161,895
2026-09-16	6.750	6.750	6.625	6.625	6.625	306,517
2026-09-15	6.760	6.775	6.685	6.745	6.745	200,973
2026-09-14	6.775	6.850	6.735	6.795	6.795	161,905
2026-09-11	6.710	6.775	6.700	6.765	6.765	185,571
2026-09-10	6.720	6.745	6.660	6.715	6.715	190,306
2026-09-09	6.725	6.750	6.695	6.735	6.735	193,491
2026-09-08	6.760	6.780	6.725	6.760	6.760	179,705
2026-09-07	6.855	6.870	6.755	6.755	6.755	165,711
2026-09-04	6.985	6.985	6.810	6.850	6.850	223,616
2026-09-03	6.915	6.990	6.875	6.975	6.975	181,324
2026-09-02	6.815	6.920	6.800	6.920	6.920	169,562
2026-09-01	6.825	6.870	6.790	6.850	6.850	167,347
2026-08-31	6.865	6.885	6.820	6.830	6.830	187,033
2026-08-28	6.885	6.900	6.775	6.870	6.870	232,547
2026-08-27	6.935	6.935	6.860	6.880	6.880	152,102
2026-08-26	7.010	7.020	6.920	6.920	6.920	161,868
2026-08-25	6.975	7.010	6.940	7.005	7.005	97,537
2026-08-24	6.960	7.010	6.940	6.970	6.970	126,943
2026-08-21	6.950	6.980	6.915	6.965	6.965	88,502
2026-08-20	6.980	6.990	6.940	6.945	6.945	89,645
2026-08-19	6.995	7.000	6.950	6.970	6.970	165,599
2026-08-18	6.910	7.010	6.905	7.005	7.005	139,530
2026-08-17	7.050	7.050	6.900	6.915	6.915	171,104
2026-08-14	6.985	7.100	6.983	7.045	7.045	209,075
2026-08-13	6.955	7.005	6.915	6.975	6.975	121,082
2026-08-12	6.940	6.975	6.930	6.960	6.960	118,446
2026-08-11	6.970	7.020	6.935	6.945	6.945	197,379
2026-08-10	7.005	7.025	6.950	6.950	6.950	206,149
2026-08-07	7.025	7.050	6.995	7.005	7.005	144,459
2026-08-06	6.985	7.060	6.975	7.020	7.020	159,053
2026-08-05	7.005	7.085	6.935	6.975	6.975	329,912
2026-08-04	7.125	7.135	6.940	6.985	6.985	249,699
2026-08-03	7.105	7.225	7.025	7.135	7.135	364,885

Page 1 of 5 · 256 trading daysOlder →

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.