Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.053 | 8.165 | 7.970 | 8.145 | 6.933 | 2,254 |
| 2024-09-04 | 7.853 | 8.050 | 7.670 | 8.020 | 6.827 | 3,470 |
| 2024-09-03 | 7.985 | 7.985 | 7.845 | 7.895 | 6.720 | 1,473 |
| 2024-09-02 | 8.230 | 8.230 | 7.945 | 7.978 | 6.790 | 3,706 |
| 2024-08-30 | 8.090 | 8.090 | 8.000 | 8.043 | 6.846 | 27,694 |
| 2024-08-29 | 8.015 | 8.090 | 7.895 | 8.030 | 6.835 | 531 |
| 2024-08-28 | 8.055 | 8.055 | 7.960 | 7.993 | 6.803 | 638 |
| 2024-08-27 | 7.955 | 8.145 | 7.955 | 8.033 | 6.837 | 137 |
| 2024-08-23 | 8.015 | 8.205 | 7.855 | 8.100 | 6.895 | 996 |
| 2024-08-22 | 7.978 | 8.145 | 7.785 | 8.005 | 6.814 | 776 |
| 2024-08-21 | 7.858 | 8.045 | 7.745 | 7.980 | 6.793 | 3,291 |
| 2024-08-20 | 7.988 | 7.990 | 7.865 | 7.878 | 6.705 | 1,885 |
| 2024-08-19 | 7.805 | 8.025 | 7.600 | 7.958 | 6.773 | 4,200 |
| 2024-08-16 | 7.778 | 7.935 | 7.595 | 7.793 | 6.633 | 2,517 |
| 2024-08-15 | 7.735 | 7.845 | 7.660 | 7.780 | 6.622 | 4,872 |
| 2024-08-14 | 7.793 | 7.830 | 7.645 | 7.738 | 6.586 | 1,224 |
| 2024-08-13 | 7.815 | 7.815 | 7.630 | 7.770 | 6.614 | 7,109 |
| 2024-08-12 | 7.853 | 7.915 | 7.710 | 7.780 | 6.622 | 2,851 |
| 2024-08-09 | 7.800 | 7.960 | 7.700 | 7.845 | 6.678 | 1,055 |
| 2024-08-08 | 7.888 | 7.960 | 7.775 | 7.830 | 6.665 | 660 |
| 2024-08-07 | 7.900 | 8.020 | 7.825 | 7.963 | 6.778 | 2,889 |
| 2024-08-06 | 7.778 | 8.000 | 7.640 | 7.863 | 6.693 | 4,167 |
| 2024-08-05 | 7.795 | 7.795 | 7.585 | 7.775 | 6.618 | 4,663 |
| 2024-08-02 | 8.000 | 8.245 | 7.920 | 7.958 | 6.773 | 1,026 |
| 2024-08-01 | 8.000 | 8.120 | 7.980 | 8.020 | 6.827 | 1,982 |
| 2024-07-31 | 8.040 | 8.165 | 7.955 | 8.095 | 6.890 | 1,128 |
| 2024-07-30 | 8.078 | 8.220 | 7.950 | 7.995 | 6.805 | 312,116 |
| 2024-07-29 | 8.068 | 8.200 | 7.880 | 7.998 | 6.807 | 5,556 |
| 2024-07-26 | 8.100 | 8.130 | 7.905 | 8.103 | 6.897 | 4,459 |
| 2024-07-25 | 8.175 | 8.175 | 7.770 | 7.863 | 6.693 | 3,468 |
| 2024-07-24 | 8.178 | 8.190 | 8.097 | 8.115 | 6.907 | 1,507 |
| 2024-07-23 | 8.310 | 8.310 | 8.230 | 8.230 | 7.005 | 1 |
| 2024-07-22 | 8.240 | 8.335 | 8.240 | 8.313 | 7.076 | 3,674 |
| 2024-07-19 | 8.215 | 8.365 | 8.185 | 8.253 | 7.025 | 4,164 |
| 2024-07-18 | 8.288 | 8.525 | 8.045 | 8.415 | 7.163 | 7,546 |
| 2024-07-17 | 8.200 | 8.280 | 8.150 | 8.250 | 7.022 | 1,195 |
| 2024-07-16 | 8.120 | 8.240 | 8.000 | 8.213 | 6.990 | 1,943 |
| 2024-07-15 | 8.088 | 8.250 | 7.895 | 8.160 | 6.946 | 3,969 |
| 2024-07-12 | 8.178 | 8.200 | 8.120 | 8.135 | 6.925 | 4,557 |
| 2024-07-11 | 8.053 | 8.150 | 7.960 | 8.143 | 6.931 | 529 |
| 2024-07-10 | 8.025 | 8.060 | 7.945 | 8.043 | 6.846 | 28,766 |
| 2024-07-09 | 8.063 | 8.145 | 7.865 | 8.010 | 6.818 | 1,262 |
| 2024-07-08 | 8.353 | 8.495 | 7.930 | 8.075 | 6.873 | 5,670 |
| 2024-07-05 | 7.830 | 7.975 | 7.740 | 7.900 | 6.724 | 4,730 |
| 2024-07-04 | 7.820 | 7.860 | 7.625 | 7.833 | 6.667 | 2,715 |
| 2024-07-03 | 7.725 | 7.818 | 7.610 | 7.818 | 6.654 | 2,013 |
| 2024-07-02 | 7.645 | 7.735 | 7.570 | 7.668 | 6.527 | 5,935 |
| 2024-07-01 | 7.660 | 7.845 | 7.660 | 7.673 | 6.531 | 8,565 |
| 2024-06-28 | 7.410 | 7.500 | 7.200 | 7.295 | 6.210 | 11,243 |
| 2024-06-27 | 7.420 | 7.525 | 7.405 | 7.463 | 6.352 | 4,202 |
| 2024-06-26 | 7.545 | 7.665 | 7.390 | 7.470 | 6.358 | 4,024 |
| 2024-06-25 | 7.768 | 7.825 | 7.495 | 7.495 | 6.380 | 6,857 |
| 2024-06-24 | 7.788 | 7.815 | 7.675 | 7.783 | 6.624 | 1,733 |
| 2024-06-21 | 7.745 | 7.810 | 7.685 | 7.738 | 6.586 | 3,190 |
| 2024-06-20 | 7.700 | 7.800 | 7.650 | 7.733 | 6.582 | 8,584 |
| 2024-06-19 | 7.688 | 7.825 | 7.645 | 7.780 | 6.622 | 5,348 |
| 2024-06-18 | 7.770 | 7.770 | 7.630 | 7.630 | 6.495 | 5,195 |
| 2024-06-17 | 7.450 | 7.705 | 7.450 | 7.675 | 6.533 | 4,869 |
| 2024-06-14 | 7.645 | 7.815 | 7.350 | 7.455 | 6.346 | 6,284 |
| 2024-06-13 | 8.020 | 8.020 | 7.735 | 7.795 | 6.635 | 11,048 |
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 |
| 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.