Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	6.430	6.506	6.430	6.485	4.885	10,025
2022-07-14	6.545	6.545	6.410	6.433	4.845	30,772
2022-07-13	6.520	6.535	6.415	6.525	4.915	149,157
2022-07-12	6.420	6.495	6.355	6.493	4.891	68,041
2022-07-11	6.520	6.670	6.480	6.493	4.891	46,791
2022-07-08	6.578	6.710	6.515	6.680	5.032	58,389
2022-07-07	6.478	6.488	6.375	6.488	4.887	33,928
2022-07-06	6.340	6.435	6.340	6.370	4.798	43,982
2022-07-05	6.785	6.785	6.341	6.365	4.795	127,659
2022-07-04	6.805	6.805	6.735	6.765	5.096	34,324
2022-07-01	6.805	6.805	6.640	6.780	5.107	120,661
2022-06-30	6.758	6.763	6.605	6.763	5.094	27,098
2022-06-29	6.975	6.975	6.750	6.800	5.122	179,488
2022-06-28	6.973	7.005	6.973	6.973	5.252	156,523
2022-06-27	7.045	7.060	6.960	7.000	5.273	32,590
2022-06-24	6.900	7.055	6.900	7.055	5.314	22,564
2022-06-23	6.953	7.000	6.880	6.905	5.201	43,965
2022-06-22	7.005	7.005	6.860	6.965	5.247	23,873
2022-06-21	7.100	7.140	7.000	7.025	5.292	44,663
2022-06-20	7.000	7.070	6.925	7.053	5.312	22,226
2022-06-17	6.975	7.080	6.975	6.988	5.263	224,144
2022-06-16	7.385	7.385	7.005	7.030	5.296	42,621
2022-06-15	7.330	7.420	7.310	7.393	5.569	34,189
2022-06-14	7.478	7.550	7.255	7.265	5.473	77,661
2022-06-13	7.500	7.545	7.490	7.505	5.653	216,540
2022-06-10	7.620	7.620	7.524	7.553	5.689	129,950
2022-06-09	7.730	7.730	7.655	7.680	5.785	105,530
2022-06-08	7.863	7.870	7.785	7.835	5.902	67,232
2022-06-07	7.900	7.900	7.810	7.830	5.898	60,151
2022-06-06	7.940	7.940	7.870	7.903	5.953	22,016
2022-06-01	7.788	7.875	7.765	7.798	5.874	42,333
2022-05-31	7.740	7.790	7.680	7.743	5.832	107,063
2022-05-30	7.740	7.810	7.705	7.805	5.879	56,876
2022-05-27	7.753	7.850	7.700	7.703	5.802	39,716
2022-05-26	7.768	7.825	7.745	7.813	5.885	72,254
2022-05-25	7.615	7.745	7.510	7.740	5.830	80,913
2022-05-24	7.550	7.550	7.455	7.495	5.646	119,553
2022-05-23	7.570	7.570	7.500	7.528	5.670	20,967
2022-05-20	7.563	7.635	7.510	7.535	5.676	521,425
2022-05-19	7.500	7.555	7.465	7.490	5.642	90,345
2022-05-18	7.725	7.725	7.510	7.513	5.659	66,509
2022-05-17	7.600	7.682	7.570	7.625	5.744	1,117,948
2022-05-16	7.575	7.575	7.490	7.545	5.683	57,355
2022-05-13	7.621	7.621	7.530	7.563	5.697	46,305
2022-05-12	7.575	7.575	7.455	7.568	5.700	84,129
2022-05-11	7.410	7.575	7.410	7.535	5.676	90,950
2022-05-10	7.473	7.489	7.360	7.405	5.578	67,460
2022-05-09	7.660	7.660	7.415	7.425	5.593	23,591
2022-05-06	7.800	7.800	7.660	7.698	5.798	93,481
2022-05-05	8.000	8.060	7.808	7.808	5.881	85,333
2022-05-04	8.053	8.085	7.965	7.995	6.022	162,749
2022-05-03	8.000	8.065	7.925	8.010	6.034	1,430,344
2022-04-29	8.106	8.106	7.985	8.073	6.081	178,741
2022-04-28	8.353	8.405	8.150	8.163	6.149	240,349
2022-04-27	8.515	8.515	8.330	8.340	6.282	102,920
2022-04-26	8.525	8.560	8.460	8.530	6.425	57,732
2022-04-25	8.500	8.540	8.345	8.470	6.380	46,604
2022-04-22	8.420	8.420	8.320	8.343	6.284	63,286
2022-04-21	8.478	8.570	8.460	8.513	6.412	74,997
2022-04-20	8.700	8.790	8.665	8.733	6.239	2,561,082

← NewerPage 19 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.