Television Francaise 1 SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	8.458	8.525	8.435	8.435	6.026	107,066
2022-01-20	8.578	8.578	8.480	8.538	6.100	138,836
2022-01-19	8.654	8.654	8.390	8.490	6.066	118,560
2022-01-18	9.180	9.180	9.100	9.170	6.552	23,601
2022-01-17	9.173	9.222	9.130	9.205	6.577	17,596
2022-01-14	9.215	9.215	9.015	9.113	6.510	30,546
2022-01-13	9.078	9.215	9.030	9.168	6.550	44,358
2022-01-12	8.960	9.105	8.960	9.088	6.493	62,709
2022-01-11	8.900	8.930	8.765	8.893	6.353	53,526
2022-01-10	8.910	8.910	8.750	8.760	6.259	26,306
2022-01-07	8.915	8.965	8.782	8.965	6.405	38,013
2022-01-06	8.795	8.885	8.795	8.795	6.284	190,826
2022-01-05	9.017	9.017	8.820	8.843	6.318	43,316
2022-01-04	8.890	9.110	8.890	9.038	6.457	69,684
2021-12-31	8.735	8.790	8.698	8.698	6.214	2,575
2021-12-30	8.788	8.810	8.745	8.778	6.271	13,907
2021-12-29	8.750	8.836	8.750	8.820	6.301	18,835
2021-12-24	8.748	8.748	8.735	8.748	6.250	11,002
2021-12-23	8.753	8.820	8.720	8.808	6.293	62,426
2021-12-22	8.700	8.750	8.700	8.745	6.248	20,595
2021-12-21	8.663	8.695	8.500	8.673	6.196	87,120
2021-12-20	8.480	8.610	8.480	8.593	6.139	98,740
2021-12-17	8.530	8.600	8.530	8.558	6.114	58,796
2021-12-16	8.525	8.590	8.525	8.590	6.137	55,088
2021-12-15	8.480	8.480	8.410	8.435	6.026	69,019
2021-12-14	8.540	8.575	8.435	8.463	6.046	31,307
2021-12-13	8.565	8.565	8.515	8.540	6.101	79,301
2021-12-10	8.410	8.555	8.410	8.500	6.073	63,700
2021-12-09	8.425	8.490	8.425	8.458	6.042	49,132
2021-12-08	8.493	8.585	8.420	8.460	6.044	57,016
2021-12-07	8.678	8.740	8.590	8.598	6.143	43,400
2021-12-06	8.572	8.680	8.572	8.668	6.193	24,701
2021-12-03	8.533	8.533	8.533	8.533	6.096	39,669
2021-12-02	8.530	8.570	8.425	8.550	6.109	157,957
2021-12-01	8.463	8.610	8.435	8.610	6.151	268,327
2021-11-30	8.400	8.525	8.180	8.488	6.064	67,289
2021-11-29	8.410	8.560	8.410	8.513	6.082	97,463
2021-11-26	8.300	8.525	8.240	8.410	6.009	100,568
2021-11-25	8.530	8.560	8.510	8.550	6.109	23,527
2021-11-24	8.545	8.580	8.490	8.493	6.068	42,251
2021-11-23	8.601	8.601	8.507	8.543	6.103	43,755
2021-11-22	8.653	8.680	8.555	8.565	6.119	24,674
2021-11-19	8.700	8.730	8.630	8.635	6.169	30,961
2021-11-18	8.755	8.875	8.755	8.798	6.285	238,478
2021-11-17	8.753	8.885	8.715	8.733	6.239	52,390
2021-11-16	8.970	8.970	8.799	8.823	6.303	12,592
2021-11-15	9.090	9.090	8.980	9.020	6.444	19,046
2021-11-12	9.075	9.075	9.014	9.055	6.469	17,666
2021-11-11	9.030	9.100	8.995	9.083	6.489	11,165
2021-11-10	8.975	9.070	8.975	9.005	6.434	21,579
2021-11-09	8.900	8.955	8.830	8.923	6.375	38,252
2021-11-08	8.930	8.980	8.920	8.938	6.385	25,207
2021-11-05	8.800	8.920	8.770	8.893	6.353	618,189
2021-11-04	9.035	9.080	8.600	8.675	6.198	71,951
2021-11-03	9.110	9.110	9.060	9.085	6.491	33,560
2021-11-02	9.320	9.350	9.075	9.100	6.502	40,278
2021-11-01	9.335	9.370	9.185	9.353	6.682	81,775
2021-10-29	8.800	9.365	8.740	9.260	6.616	395,613
2021-10-28	8.690	8.690	8.545	8.630	6.166	63,027
2021-10-27	8.640	8.710	8.560	8.673	6.196	117,788

← NewerPage 21 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.