Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	7.253	7.345	7.130	7.308	5.505	152,647
2023-01-05	7.400	7.400	7.260	7.308	5.505	35,908
2023-01-04	7.405	7.435	7.280	7.398	5.572	17,875
2023-01-03	7.305	7.400	7.255	7.255	5.465	31,057
2022-12-30	7.200	7.216	7.155	7.210	5.431	13,379
2022-12-29	7.070	7.240	7.070	7.228	5.444	22,164
2022-12-28	7.100	7.130	7.055	7.078	5.331	185,808
2022-12-23	7.005	7.023	6.980	7.010	5.280	10,785
2022-12-22	7.030	7.050	6.980	6.980	5.258	28,023
2022-12-21	6.900	7.025	6.900	7.008	5.279	1,046,495
2022-12-20	6.885	6.885	6.770	6.878	5.181	27,419
2022-12-19	6.878	6.940	6.865	6.868	5.173	35,837
2022-12-16	6.845	6.845	6.759	6.815	5.134	42,013
2022-12-15	6.978	7.000	6.855	6.868	5.173	43,970
2022-12-14	7.045	7.055	7.000	7.038	5.301	35,390
2022-12-13	6.983	7.110	6.940	6.998	5.271	78,885
2022-12-12	7.090	7.090	6.985	7.013	5.282	52,369
2022-12-09	7.093	7.145	7.015	7.083	5.335	2,847,178
2022-12-08	7.158	7.160	7.015	7.125	5.367	76,713
2022-12-07	7.300	7.340	7.193	7.193	5.418	29,513
2022-12-06	7.380	7.380	7.300	7.325	5.518	11,860
2022-12-05	7.420	7.420	7.350	7.390	5.567	50,619
2022-12-02	7.358	7.420	7.310	7.388	5.565	519,500
2022-12-01	7.200	7.360	7.065	7.348	5.535	66,104
2022-11-30	7.270	7.270	7.130	7.178	5.407	2,319,074
2022-11-29	7.153	7.245	7.085	7.160	5.393	75,929
2022-11-28	7.130	7.130	7.030	7.098	5.346	39,189
2022-11-25	6.970	7.140	6.970	7.073	5.328	35,157
2022-11-24	6.930	7.010	6.930	6.988	5.263	27,147
2022-11-23	6.935	6.950	6.850	6.938	5.226	21,562
2022-11-22	6.878	6.945	6.845	6.913	5.207	25,989
2022-11-21	6.745	6.895	6.740	6.888	5.188	17,095
2022-11-18	6.750	6.750	6.710	6.733	5.071	18,857
2022-11-17	6.680	6.795	6.680	6.758	5.090	48,155
2022-11-16	6.910	6.935	6.708	6.708	5.053	47,223
2022-11-15	6.965	6.965	6.860	6.918	5.211	43,998
2022-11-14	6.900	7.025	6.865	6.970	5.250	78,081
2022-11-11	6.825	6.935	6.825	6.908	5.203	35,038
2022-11-10	6.578	6.840	6.555	6.823	5.139	588,849
2022-11-09	6.645	6.645	6.515	6.563	4.943	42,088
2022-11-08	6.755	6.755	6.675	6.698	5.045	73,167
2022-11-07	6.688	6.775	6.615	6.723	5.064	859,962
2022-11-04	6.475	6.565	6.475	6.523	4.913	71,868
2022-11-03	6.453	6.470	6.405	6.460	4.866	32,554
2022-11-02	6.430	6.535	6.430	6.470	4.874	13,927
2022-11-01	6.435	6.510	6.425	6.478	4.879	23,348
2022-10-31	6.285	6.430	6.285	6.425	4.840	48,542
2022-10-28	6.153	6.270	6.015	6.265	4.719	59,265
2022-10-27	6.200	6.255	6.105	6.233	4.695	131,197
2022-10-26	6.235	6.235	6.115	6.215	4.682	68,006
2022-10-25	6.220	6.280	6.150	6.278	4.729	35,564
2022-10-24	6.110	6.205	6.050	6.165	4.644	39,530
2022-10-21	6.110	6.110	5.965	6.070	4.572	59,471
2022-10-20	6.110	6.155	6.055	6.133	4.619	1,048,043
2022-10-19	6.068	6.120	6.030	6.093	4.589	113,967
2022-10-18	5.893	6.050	5.890	6.013	4.529	46,238
2022-10-17	5.825	5.880	5.770	5.868	4.420	64,286
2022-10-14	5.888	5.910	5.725	5.730	4.316	56,575
2022-10-13	5.685	5.895	5.685	5.888	4.435	80,203
2022-10-12	5.688	5.720	5.605	5.708	4.299	32,894

← NewerPage 17 of 22 · 1,269 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.