Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	7.285	7.285	7.180	7.205	5.761	27,899
2023-09-22	7.288	7.315	7.204	7.263	5.807	58,039
2023-09-21	7.332	7.332	7.235	7.288	5.827	44,920
2023-09-20	7.355	7.460	7.355	7.373	5.895	40,293
2023-09-19	7.205	7.350	7.205	7.343	5.871	45,749
2023-09-18	7.400	7.420	7.210	7.225	5.777	24,550
2023-09-15	7.453	7.470	7.430	7.438	5.947	52,427
2023-09-14	7.430	7.450	7.400	7.433	5.943	462,915
2023-09-13	7.435	7.435	7.360	7.413	5.927	33,343
2023-09-12	7.425	7.425	7.380	7.413	5.927	24,601
2023-09-11	7.400	7.450	7.370	7.435	5.945	30,177
2023-09-08	7.445	7.450	7.350	7.443	5.951	76,401
2023-09-07	7.410	7.440	7.380	7.413	5.927	51,469
2023-09-06	7.488	7.490	7.360	7.415	5.929	40,429
2023-09-05	7.415	7.460	7.310	7.398	5.915	65,377
2023-09-04	7.480	7.495	7.405	7.408	5.923	36,558
2023-09-01	7.530	7.550	7.465	7.475	5.977	20,896
2023-08-31	7.490	7.490	7.490	7.490	5.989	31,772
2023-08-30	7.400	7.470	7.395	7.425	5.937	68,398
2023-08-29	7.500	7.510	7.415	7.433	5.943	48,904
2023-08-25	7.345	7.351	7.285	7.323	5.855	22,856
2023-08-24	7.455	7.455	7.325	7.350	5.877	39,916
2023-08-23	7.493	7.565	7.430	7.438	5.947	64,804
2023-08-22	7.500	7.500	7.405	7.465	5.969	350,488
2023-08-21	7.380	7.475	7.380	7.443	5.951	24,073
2023-08-18	7.453	7.460	7.335	7.335	5.865	41,290
2023-08-17	7.425	7.460	7.330	7.418	5.931	69,619
2023-08-16	7.325	7.415	7.280	7.398	5.915	35,110
2023-08-15	7.435	7.435	7.330	7.360	5.885	9,710
2023-08-14	7.321	7.565	7.321	7.488	5.987	119,924
2023-08-11	7.445	7.445	7.300	7.323	5.855	46,769
2023-08-10	7.498	7.498	7.498	7.498	5.995	34,395
2023-08-09	7.605	7.690	7.520	7.533	6.023	869,380
2023-08-08	7.510	7.625	7.510	7.583	6.063	98,826
2023-08-07	7.480	7.560	7.480	7.525	6.017	3,553,819
2023-08-04	7.430	7.560	7.430	7.520	6.013	48,160
2023-08-03	7.510	7.535	7.395	7.500	5.997	1,005,234
2023-08-02	7.500	7.530	7.330	7.520	6.013	107,485
2023-08-01	7.463	7.530	7.395	7.513	6.007	117,438
2023-07-31	7.335	7.475	7.270	7.458	5.963	199,122
2023-07-28	6.785	7.355	6.785	7.353	5.879	273,221
2023-07-27	6.483	6.750	6.450	6.578	5.259	77,923
2023-07-26	6.410	6.450	6.370	6.380	5.101	98,166
2023-07-25	6.470	6.470	6.385	6.405	5.121	63,319
2023-07-24	6.375	6.505	6.375	6.473	5.175	42,800
2023-07-21	6.453	6.510	6.400	6.415	5.129	84,954
2023-07-20	6.520	6.530	6.450	6.468	5.171	50,309
2023-07-19	6.530	6.580	6.460	6.468	5.171	23,892
2023-07-18	6.410	6.530	6.365	6.520	5.213	42,022
2023-07-17	6.490	6.490	6.365	6.450	5.157	65,131
2023-07-14	6.525	6.525	6.410	6.440	5.149	31,934
2023-07-13	6.490	6.555	6.490	6.520	5.213	28,857
2023-07-12	6.430	6.530	6.395	6.480	5.181	61,575
2023-07-11	6.440	6.440	6.389	6.403	5.119	692,642
2023-07-10	6.420	6.430	6.378	6.403	5.119	29,369
2023-07-07	6.330	6.400	6.329	6.373	5.095	15,247
2023-07-06	6.335	6.335	6.275	6.293	5.031	39,241
2023-07-05	6.453	6.455	6.380	6.393	5.111	31,971
2023-07-04	6.420	6.490	6.410	6.470	5.173	65,049
2023-07-03	6.345	6.425	6.345	6.403	5.119	62,429

← NewerPage 14 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.