Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	7.115	7.115	6.925	6.970	5.573	40,047
2023-12-15	7.063	7.265	6.975	7.150	5.717	40,465
2023-12-14	6.980	7.110	6.980	7.038	5.627	34,340
2023-12-13	7.085	7.085	6.880	6.893	5.511	35,531
2023-12-12	7.220	7.245	7.075	7.083	5.663	29,330
2023-12-11	7.178	7.255	7.070	7.245	5.793	18,396
2023-12-08	7.130	7.230	7.100	7.205	5.761	80,627
2023-12-07	7.145	7.145	7.035	7.105	5.681	17,092
2023-12-06	7.075	7.200	7.075	7.153	5.719	41,685
2023-12-05	7.130	7.165	6.930	7.153	5.719	21,381
2023-12-04	7.093	7.190	7.000	7.165	5.729	35,014
2023-12-01	7.100	7.100	6.960	7.078	5.659	18,032
2023-11-30	7.020	7.095	6.995	7.078	5.659	48,692
2023-11-29	6.988	7.000	6.820	6.988	5.587	15,803
2023-11-28	6.858	6.930	6.815	6.885	5.505	21,207
2023-11-27	7.040	7.195	6.914	6.933	5.543	18,741
2023-11-24	6.945	7.015	6.855	7.008	5.603	22,975
2023-11-23	6.853	6.891	6.710	6.888	5.507	13,060
2023-11-22	6.895	6.895	6.700	6.870	5.493	9,124
2023-11-21	6.950	6.950	6.810	6.828	5.459	15,862
2023-11-20	6.910	6.995	6.875	6.930	5.541	13,313
2023-11-17	6.860	6.965	6.860	6.930	5.541	17,831
2023-11-16	6.920	6.960	6.825	6.850	5.477	22,074
2023-11-15	6.935	6.935	6.735	6.858	5.483	9,829
2023-11-14	6.815	6.910	6.705	6.895	5.513	24,404
2023-11-13	6.815	6.815	6.670	6.743	5.391	39,942
2023-11-10	6.753	6.840	6.715	6.758	5.403	18,515
2023-11-09	6.858	6.895	6.810	6.858	5.483	25,860
2023-11-08	6.851	6.851	6.685	6.818	5.451	58,350
2023-11-07	6.853	6.890	6.830	6.883	5.503	18,913
2023-11-06	6.853	7.000	6.840	6.898	5.515	24,204
2023-11-03	6.835	6.975	6.650	6.940	5.549	758,937
2023-11-02	6.655	6.850	6.655	6.793	5.431	59,321
2023-11-01	6.705	6.705	6.520	6.623	5.295	94,109
2023-10-31	6.635	6.805	6.520	6.673	5.335	76,290
2023-10-30	6.678	6.895	6.495	6.665	5.329	60,918
2023-10-27	6.900	6.900	6.620	6.700	5.357	52,752
2023-10-26	6.540	6.585	6.460	6.573	5.255	26,943
2023-10-25	6.753	6.820	6.515	6.523	5.215	30,116
2023-10-24	6.753	6.820	6.710	6.785	5.425	70,192
2023-10-23	6.753	6.830	6.690	6.748	5.395	24,417
2023-10-20	6.853	6.870	6.720	6.828	5.459	47,293
2023-10-19	6.810	6.910	6.785	6.878	5.499	61,656
2023-10-18	6.905	6.905	6.825	6.878	5.499	78,408
2023-10-17	6.925	6.925	6.845	6.868	5.491	27,933
2023-10-16	6.820	6.920	6.680	6.905	5.521	57,301
2023-10-13	7.020	7.020	6.825	6.830	5.461	35,611
2023-10-12	7.020	7.095	6.860	7.070	5.653	19,196
2023-10-11	7.000	7.040	6.970	7.023	5.615	43,571
2023-10-10	7.040	7.140	6.995	7.058	5.643	30,219
2023-10-09	6.900	7.000	6.870	6.943	5.551	53,617
2023-10-06	6.963	7.075	6.890	6.983	5.583	18,977
2023-10-05	6.973	6.991	6.935	6.948	5.555	53,994
2023-10-04	6.978	7.050	6.932	6.965	5.569	17,202
2023-10-03	7.080	7.080	6.985	6.993	5.591	26,296
2023-10-02	7.253	7.320	7.099	7.108	5.683	33,749
2023-09-29	7.160	7.279	7.160	7.278	5.819	24,358
2023-09-28	7.093	7.165	7.068	7.155	5.721	15,118
2023-09-27	7.153	7.175	7.040	7.063	5.647	54,583
2023-09-26	7.270	7.270	7.160	7.180	5.741	37,861

← NewerPage 13 of 22 · 1,262 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
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.