Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	8.000	8.160	8.000	8.148	6.137	75,521
2023-03-30	7.978	8.060	7.955	8.028	6.047	12,914
2023-03-29	7.953	7.965	7.790	7.955	5.992	40,003
2023-03-28	7.909	7.909	7.795	7.805	5.879	39,213
2023-03-27	7.868	7.920	7.840	7.873	5.930	43,410
2023-03-24	7.905	7.945	7.783	7.873	5.930	181,684
2023-03-23	7.953	8.050	7.860	8.025	6.045	35,215
2023-03-22	7.905	7.945	7.795	7.905	5.955	17,422
2023-03-21	7.853	7.970	7.845	7.870	5.928	142,115
2023-03-20	7.597	7.815	7.597	7.800	5.876	44,411
2023-03-17	7.705	7.800	7.705	7.748	5.836	463,655
2023-03-16	7.625	7.785	7.625	7.775	5.857	38,166
2023-03-15	7.680	7.680	7.415	7.518	5.663	88,771
2023-03-14	7.617	7.750	7.617	7.728	5.821	33,732
2023-03-13	7.653	7.735	7.575	7.683	5.787	267,826
2023-03-10	7.633	7.785	7.633	7.763	5.847	95,423
2023-03-09	7.850	7.850	7.790	7.828	5.896	43,675
2023-03-08	7.635	7.880	7.635	7.838	5.904	167,149
2023-03-07	7.645	7.645	7.585	7.613	5.734	24,910
2023-03-06	7.615	7.685	7.615	7.643	5.757	44,036
2023-03-03	7.610	7.680	7.610	7.625	5.744	37,695
2023-03-02	7.605	7.750	7.560	7.695	5.796	82,305
2023-03-01	7.583	7.635	7.550	7.573	5.704	47,816
2023-02-28	7.530	7.595	7.455	7.580	5.710	144,278
2023-02-27	7.458	7.525	7.450	7.508	5.655	59,137
2023-02-24	7.473	7.510	7.440	7.465	5.623	2,298,773
2023-02-23	7.400	7.473	7.385	7.423	5.591	19,925
2023-02-22	7.410	7.410	7.320	7.338	5.527	259,740
2023-02-21	7.410	7.525	7.410	7.423	5.591	25,058
2023-02-20	7.355	7.530	7.355	7.463	5.621	92,510
2023-02-17	7.400	7.520	7.360	7.505	5.653	50,964
2023-02-16	7.640	7.640	7.370	7.445	5.608	47,062
2023-02-15	7.250	7.620	7.250	7.608	5.731	862,222
2023-02-14	7.020	7.225	6.835	7.198	5.422	276,511
2023-02-13	7.500	7.575	7.420	7.508	5.655	829,539
2023-02-10	7.600	7.600	7.450	7.535	5.676	74,236
2023-02-09	7.630	7.685	7.630	7.650	5.763	46,298
2023-02-08	7.555	7.595	7.555	7.578	5.708	583,427
2023-02-07	7.473	7.490	7.435	7.468	5.625	22,533
2023-02-06	7.490	7.490	7.410	7.455	5.616	27,076
2023-02-03	7.420	7.525	7.420	7.460	5.619	52,109
2023-02-02	7.358	7.480	7.340	7.458	5.618	76,284
2023-02-01	7.360	7.360	7.310	7.335	5.525	14,025
2023-01-31	7.320	7.435	7.305	7.313	5.508	53,870
2023-01-30	7.245	7.245	7.185	7.198	5.422	52,303
2023-01-27	7.200	7.270	7.190	7.208	5.429	20,581
2023-01-26	7.205	7.305	7.175	7.240	5.454	53,502
2023-01-25	7.200	7.265	7.120	7.180	5.408	31,359
2023-01-24	7.300	7.320	7.230	7.255	5.465	34,598
2023-01-23	7.268	7.310	7.245	7.260	5.469	27,049
2023-01-20	7.253	7.260	7.180	7.213	5.433	32,588
2023-01-19	7.178	7.190	7.095	7.163	5.395	34,236
2023-01-18	7.200	7.275	7.180	7.190	5.416	11,601
2023-01-17	7.270	7.270	7.220	7.245	5.457	47,821
2023-01-16	7.200	7.330	7.195	7.308	5.505	43,450
2023-01-13	7.150	7.150	7.050	7.138	5.376	58,844
2023-01-12	7.000	7.125	7.000	7.090	5.341	1,449,888
2023-01-11	7.020	7.053	6.970	6.973	5.252	396,170
2023-01-10	7.053	7.145	7.030	7.045	5.307	71,204
2023-01-09	7.345	7.345	7.150	7.150	5.386	39,657

← NewerPage 16 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.