Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	6.300	6.400	6.295	6.298	5.035	51,924
2023-06-29	6.310	6.355	6.305	6.318	5.051	24,889
2023-06-28	6.350	6.350	6.280	6.335	5.065	39,870
2023-06-27	6.278	6.325	6.235	6.308	5.043	49,823
2023-06-26	6.320	6.360	6.200	6.278	5.019	26,325
2023-06-23	6.280	6.340	6.280	6.335	5.065	30,417
2023-06-22	6.310	6.310	6.245	6.255	5.001	160,126
2023-06-21	6.405	6.405	6.335	6.355	5.081	70,378
2023-06-20	6.480	6.480	6.385	6.403	5.119	71,679
2023-06-19	6.545	6.560	6.480	6.493	5.191	32,286
2023-06-16	6.610	6.610	6.565	6.593	5.271	38,424
2023-06-15	6.635	6.635	6.510	6.570	5.253	29,455
2023-06-14	6.630	6.675	6.615	6.670	5.333	43,425
2023-06-13	6.515	6.628	6.514	6.628	5.299	223,232
2023-06-12	6.575	6.575	6.490	6.510	5.205	67,520
2023-06-09	6.520	6.585	6.505	6.565	5.249	80,336
2023-06-08	6.545	6.595	6.545	6.590	5.269	37,947
2023-06-07	6.575	6.575	6.475	6.540	5.229	32,831
2023-06-06	6.500	6.580	6.455	6.560	5.245	41,589
2023-06-05	6.620	6.620	6.480	6.493	5.191	45,717
2023-06-02	6.565	6.620	6.565	6.605	5.281	77,574
2023-06-01	6.505	6.565	6.505	6.555	5.241	31,631
2023-05-31	6.575	6.575	6.483	6.498	5.195	101,457
2023-05-30	6.635	6.635	6.565	6.588	5.267	43,393
2023-05-26	6.740	6.740	6.580	6.633	5.303	49,814
2023-05-25	6.788	6.795	6.670	6.700	5.357	123,106
2023-05-24	6.935	6.935	6.789	6.818	5.451	50,302
2023-05-23	6.910	6.990	6.870	6.975	5.577	62,081
2023-05-22	7.010	7.050	6.960	7.038	5.627	48,931
2023-05-19	6.940	7.055	6.940	7.040	5.629	67,813
2023-05-18	7.000	7.005	6.940	6.975	5.577	1,731,470
2023-05-17	7.025	7.028	6.960	6.998	5.595	89,184
2023-05-16	7.100	7.100	7.040	7.048	5.635	111,474
2023-05-15	7.200	7.235	7.110	7.118	5.691	54,456
2023-05-12	7.153	7.190	7.110	7.128	5.699	35,281
2023-05-11	7.158	7.185	7.130	7.165	5.729	30,391
2023-05-10	7.200	7.240	7.150	7.168	5.731	223,747
2023-05-09	7.130	7.230	7.080	7.193	5.751	1,003,565
2023-05-05	6.878	7.100	6.850	7.090	5.669	1,021,976
2023-05-04	7.060	7.060	6.840	6.898	5.515	125,107
2023-05-03	7.120	7.134	7.090	7.093	5.671	1,260,708
2023-05-02	7.300	7.320	7.099	7.118	5.691	102,635
2023-04-28	7.300	7.535	7.160	7.283	5.823	149,414
2023-04-27	7.835	7.940	7.835	7.895	6.312	1,195,772
2023-04-26	8.000	8.040	7.750	7.760	6.204	83,106
2023-04-25	8.153	8.160	7.995	8.023	6.414	1,189,690
2023-04-24	8.150	8.190	8.150	8.168	6.530	1,337,747
2023-04-21	8.192	8.192	8.150	8.183	6.542	101,440
2023-04-20	8.245	8.310	8.200	8.240	6.588	86,233
2023-04-19	8.645	8.710	8.625	8.640	6.508	29,970
2023-04-18	8.520	8.695	8.515	8.608	6.484	46,902
2023-04-17	8.453	8.500	8.178	8.490	6.395	45,682
2023-04-14	8.420	8.470	8.385	8.410	6.335	57,417
2023-04-13	8.353	8.405	8.320	8.385	6.316	34,739
2023-04-12	8.315	8.400	8.315	8.333	6.277	574,330
2023-04-11	8.290	8.400	8.290	8.348	6.288	71,362
2023-04-06	8.080	8.305	8.080	8.280	6.237	81,659
2023-04-05	8.100	8.130	8.040	8.048	6.062	70,888
2023-04-04	8.088	8.215	8.070	8.088	6.092	2,737,582
2023-04-03	8.153	8.175	8.065	8.093	6.096	44,025

← NewerPage 15 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.