Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	8.695	8.695	8.600	8.680	6.201	6,527,717
2022-04-14	8.453	8.560	8.400	8.548	6.107	2,049,004
2022-04-13	8.438	8.438	8.305	8.438	6.028	24,961
2022-04-12	8.400	8.400	8.195	8.390	5.994	302,419
2022-04-11	8.430	8.430	8.253	8.383	5.989	49,472
2022-04-08	8.300	8.390	8.240	8.263	5.903	35,272
2022-04-07	8.410	8.410	8.215	8.223	5.875	280,186
2022-04-06	8.553	8.555	8.310	8.343	5.960	354,863
2022-04-05	8.810	8.810	8.575	8.575	6.126	36,474
2022-04-04	8.858	8.875	8.780	8.823	6.303	38,265
2022-04-01	8.873	8.975	8.860	8.893	6.353	49,304
2022-03-31	9.053	9.165	8.810	8.848	6.321	77,610
2022-03-30	9.105	9.150	8.993	9.108	6.507	34,523
2022-03-29	9.110	9.110	9.030	9.058	6.471	22,582
2022-03-28	9.110	9.185	8.930	8.948	6.393	68,190
2022-03-25	8.900	9.145	8.900	9.120	6.516	275,451
2022-03-24	8.825	8.873	8.780	8.873	6.339	214,445
2022-03-23	8.825	8.905	8.795	8.883	6.346	287,446
2022-03-22	8.740	8.830	8.665	8.785	6.276	98,152
2022-03-21	8.763	8.765	8.635	8.663	6.189	63,233
2022-03-18	8.760	8.760	8.605	8.703	6.218	326,450
2022-03-17	9.130	9.130	8.890	8.930	6.380	48,319
2022-03-16	8.920	9.075	8.855	9.075	6.484	80,344
2022-03-15	8.825	8.825	8.751	8.768	6.264	84,135
2022-03-14	8.830	8.965	8.795	8.800	6.287	224,596
2022-03-11	8.548	8.775	8.548	8.613	6.153	108,123
2022-03-10	8.655	8.655	8.455	8.470	6.051	94,987
2022-03-09	8.430	8.770	8.335	8.703	6.218	279,478
2022-03-08	8.140	8.330	8.140	8.218	5.871	199,820
2022-03-07	7.985	7.985	7.485	7.945	5.676	248,312
2022-03-04	8.420	8.510	8.035	8.090	5.780	128,646
2022-03-03	8.488	8.745	8.293	8.293	5.925	66,766
2022-03-02	8.440	8.710	8.315	8.690	6.209	106,111
2022-03-01	8.761	8.761	8.495	8.495	6.069	106,367
2022-02-28	8.820	8.850	8.580	8.810	6.294	70,669
2022-02-25	8.930	8.930	8.820	8.848	6.321	126,298
2022-02-24	8.763	8.901	8.720	8.728	6.235	126,455
2022-02-23	9.110	9.230	9.025	9.053	6.468	108,004
2022-02-22	9.005	9.215	9.005	9.155	6.541	158,284
2022-02-21	9.245	9.345	9.125	9.173	6.553	537,919
2022-02-18	9.388	9.420	9.310	9.345	6.677	70,838
2022-02-17	9.420	9.449	9.285	9.318	6.657	90,078
2022-02-16	9.445	9.485	9.385	9.385	6.705	77,584
2022-02-15	9.145	9.405	9.145	9.393	6.711	205,696
2022-02-14	8.953	9.100	8.720	9.068	6.478	264,505
2022-02-11	8.988	9.125	8.855	8.938	6.385	194,955
2022-02-10	8.712	8.845	8.712	8.838	6.314	31,771
2022-02-09	8.560	8.650	8.560	8.633	6.168	40,747
2022-02-08	8.500	8.570	8.440	8.518	6.085	13,640
2022-02-07	8.310	8.415	8.310	8.388	5.992	41,813
2022-02-04	8.340	8.420	8.255	8.320	5.944	26,799
2022-02-03	8.400	8.407	8.355	8.368	5.978	23,251
2022-02-02	8.495	8.495	8.395	8.413	6.010	48,003
2022-02-01	8.388	8.485	8.350	8.360	5.973	40,131
2022-01-31	8.373	8.495	8.350	8.443	6.032	52,455
2022-01-28	8.315	8.315	8.160	8.290	5.923	48,918
2022-01-27	8.158	8.280	8.135	8.258	5.900	66,781
2022-01-26	8.253	8.300	8.125	8.253	5.896	62,662
2022-01-25	8.120	8.200	8.040	8.118	5.800	47,952
2022-01-24	8.350	8.350	8.070	8.085	5.776	92,526

← NewerPage 20 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.