Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 8.058 | 8.108 | 7.995 | 8.108 | 6.901 | 13,327 |
| 2024-06-11 | 8.668 | 8.760 | 7.875 | 8.130 | 6.920 | 776,593 |
| 2024-06-10 | 8.820 | 9.030 | 8.705 | 8.733 | 7.433 | 2,645 |
| 2024-06-07 | 8.993 | 9.060 | 8.930 | 9.000 | 7.661 | 3,297 |
| 2024-06-06 | 8.800 | 9.000 | 8.715 | 8.990 | 7.652 | 9,343 |
| 2024-06-05 | 8.760 | 9.005 | 8.760 | 8.763 | 7.459 | 2,241 |
| 2024-06-04 | 9.150 | 9.150 | 8.700 | 8.745 | 7.444 | 2,887 |
| 2024-06-03 | 9.053 | 9.140 | 8.850 | 8.975 | 7.640 | 5,816 |
| 2024-05-31 | 8.910 | 9.030 | 8.855 | 9.008 | 7.667 | 24,105 |
| 2024-05-30 | 8.753 | 8.975 | 8.555 | 8.905 | 7.580 | 4,382 |
| 2024-05-29 | 8.900 | 8.960 | 8.745 | 8.765 | 7.461 | 7,605 |
| 2024-05-28 | 8.893 | 8.995 | 8.805 | 8.848 | 7.531 | 9,685 |
| 2024-05-24 | 8.810 | 8.915 | 8.735 | 8.833 | 7.518 | 10,493 |
| 2024-05-23 | 8.845 | 8.990 | 8.795 | 8.875 | 7.554 | 11,465 |
| 2024-05-22 | 8.863 | 8.920 | 8.780 | 8.823 | 7.510 | 2,635 |
| 2024-05-21 | 8.965 | 8.965 | 8.830 | 8.830 | 7.516 | 6,309 |
| 2024-05-20 | 8.855 | 9.045 | 8.855 | 8.900 | 7.576 | 8,691 |
| 2024-05-17 | 8.753 | 8.910 | 8.685 | 8.898 | 7.574 | 10,043 |
| 2024-05-16 | 8.700 | 8.800 | 8.670 | 8.780 | 7.474 | 7,945 |
| 2024-05-15 | 8.840 | 8.840 | 8.645 | 8.688 | 7.395 | 743,452 |
| 2024-05-14 | 8.615 | 8.830 | 8.615 | 8.775 | 7.469 | 8,488 |
| 2024-05-13 | 8.700 | 8.725 | 8.640 | 8.723 | 7.425 | 1,327,282 |
| 2024-05-10 | 8.620 | 8.695 | 8.620 | 8.685 | 7.393 | 3,087 |
| 2024-05-09 | 8.658 | 8.715 | 8.565 | 8.628 | 7.344 | 10,143 |
| 2024-05-08 | 8.568 | 8.660 | 8.540 | 8.643 | 7.356 | 30,746 |
| 2024-05-07 | 8.620 | 8.620 | 8.510 | 8.548 | 7.276 | 9,522 |
| 2024-05-03 | 8.500 | 8.640 | 8.445 | 8.513 | 7.246 | 2,483,961 |
| 2024-05-02 | 8.440 | 8.785 | 8.395 | 8.580 | 7.303 | 28,588 |
| 2024-05-01 | 8.538 | 8.538 | 8.538 | 8.538 | 7.267 | 0 |
| 2024-04-30 | 8.853 | 8.865 | 8.535 | 8.538 | 7.267 | 4,412 |
| 2024-04-29 | 8.588 | 8.835 | 8.530 | 8.835 | 7.520 | 696,879 |
| 2024-04-26 | 8.500 | 8.585 | 8.475 | 8.555 | 7.282 | 31,049 |
| 2024-04-25 | 8.493 | 8.520 | 8.410 | 8.470 | 7.210 | 36,597 |
| 2024-04-24 | 8.493 | 8.830 | 8.493 | 8.525 | 7.256 | 33,624 |
| 2024-04-23 | 8.600 | 8.670 | 8.530 | 8.605 | 7.325 | 32,735 |
| 2024-04-22 | 8.453 | 8.625 | 8.425 | 8.585 | 7.308 | 693,806 |
| 2024-04-19 | 9.010 | 9.105 | 8.850 | 9.063 | 7.246 | 38,720 |
| 2024-04-18 | 9.058 | 9.130 | 8.940 | 9.045 | 7.232 | 30,947 |
| 2024-04-17 | 8.778 | 9.160 | 8.695 | 8.998 | 7.194 | 143,849 |
| 2024-04-16 | 8.770 | 8.770 | 8.480 | 8.750 | 6.996 | 28,088 |
| 2024-04-15 | 8.825 | 8.825 | 8.695 | 8.788 | 7.026 | 69,003 |
| 2024-04-12 | 8.835 | 8.860 | 8.700 | 8.710 | 6.964 | 33,170 |
| 2024-04-11 | 8.800 | 8.801 | 8.685 | 8.758 | 7.002 | 24,893 |
| 2024-04-10 | 8.735 | 8.815 | 8.645 | 8.698 | 6.954 | 37,439 |
| 2024-04-09 | 8.900 | 9.095 | 8.660 | 8.680 | 6.940 | 711,488 |
| 2024-04-08 | 8.888 | 8.935 | 8.735 | 8.908 | 7.122 | 89,135 |
| 2024-04-05 | 8.758 | 8.810 | 8.705 | 8.798 | 7.034 | 36,489 |
| 2024-04-04 | 8.830 | 9.070 | 8.795 | 8.825 | 7.056 | 15,597 |
| 2024-04-03 | 8.688 | 8.886 | 8.640 | 8.860 | 7.084 | 53,692 |
| 2024-04-02 | 8.455 | 8.725 | 8.455 | 8.705 | 6.960 | 49,548 |
| 2024-03-28 | 8.505 | 8.505 | 8.435 | 8.493 | 6.790 | 29,695 |
| 2024-03-27 | 8.500 | 8.500 | 8.265 | 8.495 | 6.792 | 16,122 |
| 2024-03-26 | 8.440 | 8.486 | 8.420 | 8.483 | 6.782 | 35,834 |
| 2024-03-25 | 8.353 | 8.525 | 8.315 | 8.428 | 6.738 | 34,941 |
| 2024-03-22 | 8.430 | 8.460 | 8.360 | 8.388 | 6.706 | 50,764 |
| 2024-03-21 | 8.478 | 8.575 | 8.330 | 8.443 | 6.750 | 22,727 |
| 2024-03-20 | 8.358 | 8.435 | 8.225 | 8.390 | 6.708 | 36,801 |
| 2024-03-19 | 8.530 | 8.540 | 8.370 | 8.453 | 6.758 | 12,761 |
| 2024-03-18 | 8.555 | 8.555 | 8.390 | 8.503 | 6.798 | 20,598 |
| 2024-03-15 | 8.400 | 8.495 | 8.265 | 8.455 | 6.760 | 52,215 |
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.