Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	7.105	7.165	7.070	7.075	7.075	970
2026-07-29	7.040	7.110	7.010	7.110	7.110	265
2026-07-28	7.030	7.070	6.965	7.025	7.025	32
2026-07-27	6.855	7.045	6.855	7.030	7.030	1,848
2026-07-24	6.700	6.775	6.695	6.768	6.768	113
2026-07-23	6.800	6.800	6.670	6.693	6.693	211
2026-07-22	6.830	6.885	6.795	6.840	6.840	58
2026-07-21	6.793	6.795	6.760	6.795	6.795	112
2026-07-20	6.820	6.820	6.760	6.820	6.820	6
2026-07-17	6.853	6.875	6.785	6.785	6.785	127
2026-07-16	6.783	6.840	6.715	6.833	6.833	580
2026-07-15	6.720	6.773	6.660	6.773	6.773	23
2026-07-14	6.778	6.780	6.765	6.765	6.765	15
2026-07-13	6.753	6.830	6.740	6.780	6.780	17
2026-07-10	6.758	6.805	6.720	6.755	6.755	11,165
2026-07-09	6.763	6.775	6.725	6.775	6.775	10
2026-07-08	6.765	6.765	6.720	6.735	6.735	6
2026-07-07	6.810	6.830	6.750	6.785	6.785	24
2026-07-06	6.763	6.815	6.690	6.810	6.810	380
2026-07-03	6.753	6.795	6.750	6.775	6.775	24,123
2026-07-02	6.758	6.790	6.675	6.768	6.768	307
2026-07-01	6.668	6.780	6.635	6.773	6.773	1,716
2026-06-30	6.740	6.740	6.630	6.630	6.630	5,293
2026-06-29	6.645	6.755	6.620	6.750	6.750	4,542
2026-06-26	6.613	6.613	6.550	6.613	6.613	22
2026-06-25	6.655	6.655	6.570	6.588	6.588	167
2026-06-24	6.625	6.638	6.585	6.638	6.638	8
2026-06-23	6.678	6.680	6.645	6.650	6.650	54
2026-06-22	6.790	6.790	6.685	6.685	6.685	87
2026-06-19	6.790	6.845	6.790	6.815	6.815	417
2026-06-18	6.830	6.835	6.720	6.758	6.758	30
2026-06-17	6.805	6.840	6.790	6.808	6.808	21
2026-06-16	6.845	6.865	6.775	6.785	6.785	296
2026-06-15	6.853	6.900	6.815	6.840	6.840	1,636
2026-06-12	6.888	6.950	6.813	6.813	6.813	568
2026-06-11	6.930	6.930	6.885	6.885	6.885	73
2026-06-10	6.955	6.955	6.865	6.923	6.923	27
2026-06-09	6.968	7.045	6.955	6.955	6.955	614
2026-06-08	6.820	7.000	6.750	6.965	6.965	7,926
2026-06-05	6.800	6.910	6.800	6.810	6.810	756
2026-06-04	6.758	6.805	6.755	6.800	6.800	148
2026-06-03	6.800	6.850	6.750	6.760	6.760	520
2026-06-02	6.878	6.940	6.800	6.800	6.800	14
2026-06-01	6.878	6.915	6.840	6.845	6.845	799
2026-05-29	6.825	6.930	6.815	6.880	6.880	286
2026-05-28	6.840	6.850	6.810	6.820	6.820	212
2026-05-27	6.778	6.870	6.775	6.870	6.870	828
2026-05-26	6.788	6.820	6.785	6.800	6.800	211
2026-05-22	6.815	6.835	6.760	6.813	6.813	524
2026-05-21	6.730	6.850	6.730	6.838	6.838	858
2026-05-20	6.765	6.765	6.700	6.765	6.765	7,470
2026-05-19	6.805	6.835	6.700	6.700	6.700	790
2026-05-18	6.805	6.805	6.700	6.790	6.790	46
2026-05-15	6.868	6.875	6.815	6.828	6.828	18
2026-05-14	6.730	6.900	6.730	6.873	6.873	281
2026-05-13	6.730	6.740	6.695	6.708	6.708	261
2026-05-12	6.750	6.750	6.680	6.680	6.680	60
2026-05-11	6.773	6.835	6.760	6.835	6.835	585
2026-05-08	6.725	6.770	6.700	6.743	6.743	3,146
2026-05-07	6.835	6.835	6.725	6.725	6.725	689

← NewerPage 2 of 3 · 128 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.