Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	5.746	5.746	5.570	5.673	4.273	2,778,427
2022-10-10	5.815	5.815	5.735	5.805	4.373	1,049,927
2022-10-07	5.853	5.885	5.770	5.770	4.346	72,169
2022-10-06	5.900	5.924	5.829	5.855	4.410	48,412
2022-10-05	6.025	6.025	5.890	5.903	4.446	58,669
2022-10-04	6.100	6.220	6.095	6.130	4.618	222,726
2022-10-03	5.920	6.085	5.830	6.055	4.561	2,211,324
2022-09-30	5.873	5.925	5.870	5.900	4.444	26,895
2022-09-29	5.870	5.870	5.760	5.843	4.401	31,423
2022-09-28	6.000	6.065	5.865	5.970	4.497	36,028
2022-09-27	6.140	6.170	6.008	6.078	4.578	38,223
2022-09-26	6.235	6.380	6.110	6.115	4.606	59,462
2022-09-23	6.410	6.500	6.215	6.288	4.736	142,871
2022-09-22	6.240	6.730	6.240	6.435	4.847	196,842
2022-09-21	6.343	6.343	6.210	6.343	4.778	57,780
2022-09-20	6.330	6.415	6.330	6.353	4.785	426,564
2022-09-16	6.435	6.435	6.355	6.425	4.840	41,712
2022-09-15	6.363	6.455	6.285	6.435	4.847	35,131
2022-09-14	6.425	6.425	6.315	6.333	4.770	74,719
2022-09-13	6.505	6.545	6.385	6.420	4.836	41,434
2022-09-12	6.475	6.550	6.475	6.535	4.923	62,175
2022-09-09	6.293	6.444	6.293	6.410	4.828	52,111
2022-09-08	6.288	6.335	6.255	6.310	4.753	93,238
2022-09-07	6.251	6.251	6.155	6.213	4.680	51,818
2022-09-06	6.215	6.215	6.140	6.208	4.676	473,576
2022-09-05	6.100	6.165	6.055	6.163	4.642	22,119
2022-09-02	6.135	6.200	6.110	6.193	4.665	43,586
2022-09-01	6.260	6.260	6.100	6.128	4.616	49,139
2022-08-31	6.353	6.360	6.290	6.335	4.772	83,950
2022-08-30	6.328	6.435	6.328	6.328	4.766	51,629
2022-08-26	6.420	6.420	6.300	6.330	4.768	47,972
2022-08-25	6.500	6.500	6.380	6.458	4.864	58,210
2022-08-24	6.445	6.493	6.335	6.493	4.891	17,881
2022-08-23	6.373	6.455	6.325	6.448	4.857	46,408
2022-08-22	6.535	6.535	6.275	6.378	4.804	38,637
2022-08-19	6.540	6.540	6.464	6.480	4.881	32,993
2022-08-18	6.673	6.680	6.580	6.605	4.975	35,427
2022-08-17	6.796	6.796	6.674	6.695	5.043	33,734
2022-08-16	6.755	6.830	6.755	6.763	5.094	119,382
2022-08-15	6.770	6.770	6.690	6.715	5.058	28,030
2022-08-12	6.905	6.905	6.725	6.873	5.177	100,766
2022-08-11	7.036	7.110	7.036	7.093	5.343	29,969
2022-08-10	6.880	7.035	6.880	7.015	5.284	53,001
2022-08-09	6.919	6.994	6.919	6.923	5.215	34,362
2022-08-08	6.853	6.950	6.830	6.950	5.235	70,169
2022-08-05	6.925	6.925	6.865	6.888	5.188	29,230
2022-08-04	6.868	6.925	6.865	6.908	5.203	59,372
2022-08-03	6.740	6.840	6.715	6.835	5.149	34,294
2022-08-02	6.820	6.820	6.750	6.793	5.117	801,722
2022-08-01	6.820	6.820	6.755	6.773	5.102	64,451
2022-07-29	6.845	6.890	6.715	6.733	5.071	88,871
2022-07-28	6.630	6.705	6.525	6.688	5.038	54,836
2022-07-27	6.488	6.550	6.265	6.513	4.906	97,616
2022-07-26	6.653	6.670	6.570	6.570	4.949	34,892
2022-07-25	6.730	6.730	6.625	6.683	5.034	44,230
2022-07-22	6.675	6.675	6.620	6.645	5.006	33,012
2022-07-21	6.750	6.750	6.633	6.695	5.043	15,987
2022-07-20	6.788	6.790	6.595	6.690	5.039	286,501
2022-07-19	6.653	6.750	6.545	6.743	5.079	118,524
2022-07-18	6.615	6.615	6.540	6.598	4.970	493,242

← NewerPage 18 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.