Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 8.378 | 8.475 | 8.300 | 8.373 | 6.694 | 8,137 |
| 2024-03-13 | 8.495 | 8.495 | 8.380 | 8.408 | 6.722 | 11,846 |
| 2024-03-12 | 8.578 | 8.765 | 8.470 | 8.483 | 6.782 | 11,674 |
| 2024-03-11 | 8.595 | 8.595 | 8.490 | 8.510 | 6.804 | 67,078 |
| 2024-03-08 | 8.540 | 8.546 | 8.400 | 8.513 | 6.806 | 894,524 |
| 2024-03-07 | 8.453 | 8.495 | 8.319 | 8.495 | 6.792 | 81,286 |
| 2024-03-06 | 8.373 | 8.425 | 8.354 | 8.413 | 6.726 | 14,511 |
| 2024-03-05 | 8.400 | 8.435 | 8.305 | 8.368 | 6.690 | 46,446 |
| 2024-03-04 | 8.575 | 8.575 | 8.429 | 8.455 | 6.760 | 390,387 |
| 2024-03-01 | 8.484 | 8.550 | 8.484 | 8.538 | 6.826 | 11,624 |
| 2024-02-29 | 8.535 | 8.580 | 8.460 | 8.475 | 6.776 | 50,564 |
| 2024-02-28 | 8.493 | 8.595 | 8.110 | 8.555 | 6.840 | 19,232 |
| 2024-02-27 | 8.250 | 8.475 | 8.250 | 8.465 | 6.768 | 26,154 |
| 2024-02-26 | 8.415 | 8.450 | 8.225 | 8.268 | 6.610 | 546,596 |
| 2024-02-23 | 8.473 | 8.515 | 8.380 | 8.448 | 6.754 | 34,912 |
| 2024-02-22 | 8.500 | 8.620 | 8.465 | 8.503 | 6.798 | 38,780 |
| 2024-02-21 | 8.640 | 8.640 | 8.435 | 8.530 | 6.820 | 40,152 |
| 2024-02-20 | 8.688 | 8.740 | 8.515 | 8.608 | 6.882 | 51,095 |
| 2024-02-19 | 8.570 | 8.775 | 8.570 | 8.680 | 6.940 | 33,448 |
| 2024-02-16 | 8.245 | 8.805 | 8.185 | 8.750 | 6.996 | 116,949 |
| 2024-02-15 | 8.153 | 8.240 | 7.950 | 8.173 | 6.534 | 50,866 |
| 2024-02-14 | 8.005 | 8.005 | 7.870 | 7.993 | 6.390 | 30,236 |
| 2024-02-13 | 7.830 | 7.990 | 7.520 | 7.898 | 6.314 | 63,993 |
| 2024-02-12 | 7.688 | 7.896 | 7.645 | 7.883 | 6.302 | 10,378 |
| 2024-02-09 | 7.910 | 7.940 | 7.760 | 7.798 | 6.234 | 27,094 |
| 2024-02-08 | 7.921 | 7.921 | 7.700 | 7.898 | 6.314 | 15,744 |
| 2024-02-07 | 7.930 | 7.940 | 7.750 | 7.790 | 6.228 | 80,449 |
| 2024-02-06 | 8.025 | 8.080 | 7.918 | 7.918 | 6.330 | 54,539 |
| 2024-02-05 | 8.110 | 8.175 | 8.019 | 8.023 | 6.414 | 30,056 |
| 2024-02-02 | 8.110 | 8.230 | 8.110 | 8.120 | 6.492 | 31,318 |
| 2024-02-01 | 8.059 | 8.175 | 8.059 | 8.080 | 6.460 | 10,226 |
| 2024-01-31 | 8.153 | 8.280 | 8.110 | 8.133 | 6.502 | 525,988 |
| 2024-01-30 | 8.173 | 8.202 | 8.120 | 8.158 | 6.522 | 26,224 |
| 2024-01-29 | 8.193 | 8.345 | 7.995 | 8.133 | 6.502 | 27,497 |
| 2024-01-26 | 8.153 | 8.250 | 8.140 | 8.168 | 6.530 | 45,733 |
| 2024-01-25 | 8.225 | 8.256 | 8.115 | 8.228 | 6.578 | 27,458 |
| 2024-01-24 | 8.200 | 8.290 | 8.015 | 8.233 | 6.582 | 21,254 |
| 2024-01-23 | 7.735 | 8.285 | 7.735 | 8.080 | 6.460 | 78,462 |
| 2024-01-22 | 7.400 | 7.505 | 7.200 | 7.488 | 5.987 | 8,113 |
| 2024-01-19 | 7.430 | 7.600 | 7.335 | 7.360 | 5.885 | 79,647 |
| 2024-01-18 | 7.278 | 7.375 | 7.265 | 7.368 | 5.891 | 74,838 |
| 2024-01-17 | 7.300 | 7.300 | 7.160 | 7.280 | 5.821 | 28,889 |
| 2024-01-16 | 7.310 | 7.340 | 7.280 | 7.320 | 5.853 | 19,359 |
| 2024-01-15 | 7.410 | 7.445 | 7.320 | 7.355 | 5.881 | 10,327 |
| 2024-01-12 | 7.458 | 7.475 | 7.235 | 7.433 | 5.943 | 22,080 |
| 2024-01-11 | 7.500 | 7.650 | 7.375 | 7.410 | 5.925 | 44,370 |
| 2024-01-10 | 7.553 | 7.650 | 7.450 | 7.488 | 5.987 | 72,924 |
| 2024-01-09 | 7.500 | 7.585 | 7.335 | 7.510 | 6.005 | 53,826 |
| 2024-01-08 | 7.330 | 7.545 | 7.320 | 7.540 | 6.029 | 43,469 |
| 2024-01-05 | 7.283 | 7.315 | 7.160 | 7.293 | 5.831 | 23,875 |
| 2024-01-04 | 7.178 | 7.250 | 6.990 | 7.235 | 5.785 | 37,844 |
| 2024-01-03 | 7.288 | 7.435 | 7.140 | 7.193 | 5.751 | 18,216 |
| 2024-01-02 | 7.120 | 7.275 | 7.090 | 7.223 | 5.775 | 21,732 |
| 2023-12-29 | 7.058 | 7.210 | 7.015 | 7.088 | 5.667 | 26,653 |
| 2023-12-28 | 7.100 | 7.115 | 7.050 | 7.083 | 5.663 | 9,592 |
| 2023-12-27 | 7.088 | 7.140 | 7.035 | 7.075 | 5.657 | 11,391 |
| 2023-12-22 | 7.120 | 7.250 | 7.000 | 7.065 | 5.649 | 16,753 |
| 2023-12-21 | 7.068 | 7.140 | 7.020 | 7.138 | 5.707 | 29,672 |
| 2023-12-20 | 7.088 | 7.090 | 6.975 | 7.025 | 5.617 | 23,254 |
| 2023-12-19 | 7.038 | 7.038 | 6.940 | 7.038 | 5.627 | 20,626 |
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.