Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.058 | 8.145 | 8.043 | 8.043 | 6.846 | 5,807 |
| 2025-02-24 | 8.150 | 8.150 | 8.090 | 8.105 | 6.899 | 289,685 |
| 2025-02-21 | 8.100 | 8.135 | 8.000 | 8.125 | 6.916 | 4,335 |
| 2025-02-20 | 8.053 | 8.110 | 7.980 | 7.985 | 6.797 | 13,852 |
| 2025-02-19 | 8.063 | 8.070 | 7.995 | 8.020 | 6.827 | 7,205 |
| 2025-02-18 | 8.080 | 8.080 | 8.040 | 8.073 | 6.871 | 2,844 |
| 2025-02-17 | 8.330 | 8.330 | 8.075 | 8.100 | 6.895 | 4,499 |
| 2025-02-14 | 8.163 | 8.330 | 8.117 | 8.325 | 7.086 | 9,014 |
| 2025-02-13 | 7.888 | 8.230 | 7.880 | 8.138 | 6.927 | 13,870 |
| 2025-02-12 | 7.768 | 7.880 | 7.765 | 7.855 | 6.686 | 4,750 |
| 2025-02-11 | 7.795 | 7.795 | 7.750 | 7.788 | 6.629 | 1,306 |
| 2025-02-10 | 7.800 | 7.815 | 7.755 | 7.793 | 6.633 | 1,911 |
| 2025-02-07 | 7.740 | 7.760 | 7.665 | 7.738 | 6.586 | 6,951 |
| 2025-02-06 | 7.700 | 7.815 | 7.650 | 7.708 | 6.561 | 4,907 |
| 2025-02-05 | 7.650 | 7.650 | 7.575 | 7.625 | 6.490 | 3,805 |
| 2025-02-04 | 7.600 | 7.655 | 7.520 | 7.633 | 6.497 | 17,517 |
| 2025-02-03 | 7.565 | 7.565 | 7.470 | 7.563 | 6.437 | 5,629 |
| 2025-01-31 | 7.578 | 7.615 | 7.490 | 7.615 | 6.482 | 8,675 |
| 2025-01-30 | 7.488 | 7.565 | 7.450 | 7.553 | 6.429 | 5,962 |
| 2025-01-29 | 7.535 | 7.545 | 7.455 | 7.463 | 6.352 | 11,458 |
| 2025-01-28 | 7.535 | 7.565 | 7.505 | 7.520 | 6.401 | 5,499 |
| 2025-01-27 | 7.393 | 7.605 | 7.375 | 7.518 | 6.399 | 5,104 |
| 2025-01-24 | 7.388 | 7.420 | 7.355 | 7.378 | 6.280 | 3,239 |
| 2025-01-23 | 7.388 | 7.440 | 7.345 | 7.363 | 6.267 | 8,493 |
| 2025-01-22 | 7.405 | 7.405 | 7.340 | 7.350 | 6.256 | 6,585 |
| 2025-01-21 | 7.450 | 7.450 | 7.365 | 7.408 | 6.305 | 5,199 |
| 2025-01-20 | 7.465 | 7.465 | 7.370 | 7.440 | 6.333 | 11,668 |
| 2025-01-17 | 7.355 | 7.405 | 7.355 | 7.398 | 6.297 | 6,556 |
| 2025-01-16 | 7.410 | 7.425 | 7.290 | 7.328 | 6.237 | 14,475 |
| 2025-01-15 | 7.350 | 7.350 | 7.295 | 7.348 | 6.254 | 6,145 |
| 2025-01-14 | 7.330 | 7.385 | 7.265 | 7.293 | 6.207 | 3,724 |
| 2025-01-13 | 7.300 | 7.445 | 7.240 | 7.330 | 6.239 | 5,026 |
| 2025-01-10 | 7.378 | 7.385 | 7.170 | 7.288 | 6.203 | 3,376 |
| 2025-01-09 | 7.200 | 7.325 | 7.200 | 7.315 | 6.227 | 3,418 |
| 2025-01-08 | 7.358 | 7.465 | 7.200 | 7.253 | 6.173 | 4,475 |
| 2025-01-07 | 7.400 | 7.435 | 7.305 | 7.365 | 6.269 | 5,580 |
| 2025-01-06 | 7.400 | 7.400 | 7.245 | 7.343 | 6.250 | 6,243 |
| 2025-01-03 | 7.400 | 7.400 | 7.290 | 7.308 | 6.220 | 15,957 |
| 2025-01-02 | 7.365 | 7.365 | 7.190 | 7.320 | 6.231 | 9,139 |
| 2024-12-31 | 7.278 | 7.307 | 7.250 | 7.300 | 6.214 | 1,201 |
| 2024-12-30 | 7.300 | 7.315 | 7.230 | 7.250 | 6.171 | 2,391 |
| 2024-12-27 | 7.173 | 7.280 | 7.055 | 7.273 | 6.190 | 2,037 |
| 2024-12-24 | 7.105 | 7.285 | 7.100 | 7.208 | 6.135 | 5,745 |
| 2024-12-23 | 7.145 | 7.145 | 7.080 | 7.108 | 6.050 | 4,078 |
| 2024-12-20 | 7.020 | 7.110 | 6.795 | 7.068 | 6.016 | 11,884 |
| 2024-12-19 | 7.068 | 7.100 | 7.010 | 7.045 | 5.997 | 17,741 |
| 2024-12-18 | 7.278 | 7.295 | 7.020 | 7.113 | 6.054 | 13,712 |
| 2024-12-17 | 7.135 | 7.145 | 6.980 | 7.125 | 6.065 | 9,323 |
| 2024-12-16 | 7.270 | 7.270 | 7.070 | 7.123 | 6.063 | 4,518 |
| 2024-12-13 | 7.420 | 7.455 | 7.275 | 7.288 | 6.203 | 2,005 |
| 2024-12-12 | 7.315 | 7.315 | 7.145 | 7.305 | 6.218 | 7,022 |
| 2024-12-11 | 7.400 | 7.435 | 7.225 | 7.285 | 6.201 | 3,485 |
| 2024-12-10 | 7.415 | 7.415 | 7.335 | 7.400 | 6.299 | 6,828 |
| 2024-12-09 | 7.383 | 7.495 | 7.270 | 7.448 | 6.339 | 4,398 |
| 2024-12-06 | 7.258 | 7.360 | 7.225 | 7.358 | 6.263 | 5,696 |
| 2024-12-05 | 7.225 | 7.245 | 7.000 | 7.240 | 6.163 | 2,619 |
| 2024-12-04 | 7.083 | 7.250 | 6.955 | 7.173 | 6.105 | 8,584 |
| 2024-12-03 | 7.240 | 7.240 | 7.105 | 7.113 | 6.054 | 18,429 |
| 2024-12-02 | 7.168 | 7.210 | 7.025 | 7.033 | 5.986 | 10,032 |
| 2024-11-29 | 7.250 | 7.250 | 7.090 | 7.243 | 6.165 | 2,670 |
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.