Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.223 | 7.415 | 7.223 | 7.223 | 6.148 | 1,428 |
| 2024-11-27 | 7.295 | 7.295 | 7.155 | 7.270 | 6.188 | 7,699 |
| 2024-11-26 | 7.235 | 7.235 | 7.165 | 7.215 | 6.141 | 7,285 |
| 2024-11-25 | 7.153 | 7.290 | 6.985 | 7.230 | 6.154 | 7,862 |
| 2024-11-22 | 7.115 | 7.175 | 6.950 | 7.175 | 6.107 | 3,488 |
| 2024-11-21 | 7.088 | 7.135 | 6.935 | 7.110 | 6.052 | 14,886 |
| 2024-11-20 | 7.183 | 7.345 | 7.045 | 7.065 | 6.014 | 3,360 |
| 2024-11-19 | 7.230 | 7.370 | 7.050 | 7.138 | 6.075 | 6,300 |
| 2024-11-18 | 7.188 | 7.330 | 7.105 | 7.273 | 6.190 | 64,384 |
| 2024-11-15 | 7.153 | 7.285 | 7.010 | 7.185 | 6.116 | 2,735 |
| 2024-11-14 | 7.175 | 7.175 | 6.980 | 7.135 | 6.073 | 4,454 |
| 2024-11-13 | 7.168 | 7.260 | 7.020 | 7.103 | 6.046 | 4,286 |
| 2024-11-12 | 7.330 | 7.330 | 7.185 | 7.185 | 6.116 | 3,793 |
| 2024-11-11 | 7.320 | 7.425 | 7.225 | 7.338 | 6.246 | 4,598 |
| 2024-11-08 | 7.360 | 7.360 | 7.290 | 7.328 | 6.237 | 14,978 |
| 2024-11-07 | 7.325 | 7.400 | 7.280 | 7.348 | 6.254 | 45,760 |
| 2024-11-06 | 7.390 | 7.390 | 7.215 | 7.283 | 6.199 | 9,338 |
| 2024-11-05 | 7.393 | 7.405 | 7.310 | 7.318 | 6.229 | 3,034 |
| 2024-11-04 | 7.388 | 7.405 | 7.270 | 7.323 | 6.233 | 4,130 |
| 2024-11-01 | 7.560 | 7.560 | 7.300 | 7.370 | 6.273 | 7,531 |
| 2024-10-31 | 7.953 | 8.075 | 7.600 | 7.650 | 6.512 | 5,083 |
| 2024-10-30 | 7.770 | 7.770 | 7.685 | 7.713 | 6.565 | 8,894 |
| 2024-10-29 | 7.820 | 7.930 | 7.745 | 7.813 | 6.650 | 6,443 |
| 2024-10-28 | 7.858 | 7.865 | 7.640 | 7.840 | 6.673 | 4,097 |
| 2024-10-25 | 7.753 | 7.815 | 7.525 | 7.783 | 6.624 | 2,701 |
| 2024-10-24 | 7.895 | 7.895 | 7.785 | 7.815 | 6.652 | 1,159 |
| 2024-10-23 | 7.868 | 8.055 | 7.725 | 7.820 | 6.656 | 1,649 |
| 2024-10-22 | 8.000 | 8.015 | 7.825 | 7.933 | 6.752 | 1,124 |
| 2024-10-21 | 8.000 | 8.100 | 7.970 | 7.985 | 6.797 | 7,206 |
| 2024-10-18 | 8.088 | 8.090 | 8.000 | 8.018 | 6.824 | 3,710 |
| 2024-10-17 | 8.000 | 8.100 | 7.870 | 8.063 | 6.863 | 2,087 |
| 2024-10-16 | 8.045 | 8.100 | 8.045 | 8.048 | 6.850 | 2,608 |
| 2024-10-15 | 8.000 | 8.103 | 7.970 | 8.103 | 6.897 | 4,539 |
| 2024-10-14 | 8.210 | 8.290 | 7.955 | 8.065 | 6.865 | 2,854 |
| 2024-10-11 | 8.153 | 8.340 | 8.080 | 8.108 | 6.901 | 1,518 |
| 2024-10-10 | 8.058 | 8.245 | 7.875 | 8.100 | 6.895 | 2,834 |
| 2024-10-09 | 8.030 | 8.215 | 8.030 | 8.108 | 6.901 | 2,295 |
| 2024-10-08 | 8.000 | 8.060 | 7.950 | 8.015 | 6.822 | 3,000 |
| 2024-10-07 | 8.000 | 8.060 | 7.925 | 8.010 | 6.818 | 4,958 |
| 2024-10-04 | 7.770 | 8.010 | 7.770 | 8.010 | 6.818 | 3,817 |
| 2024-10-03 | 7.868 | 8.065 | 7.730 | 7.788 | 6.629 | 22,908 |
| 2024-10-02 | 7.930 | 8.115 | 7.775 | 7.920 | 6.742 | 3,547 |
| 2024-10-01 | 7.958 | 8.145 | 7.835 | 7.973 | 6.786 | 2,573 |
| 2024-09-30 | 8.230 | 8.450 | 7.970 | 8.000 | 6.810 | 3,402 |
| 2024-09-27 | 8.305 | 8.450 | 8.200 | 8.258 | 7.029 | 2,396 |
| 2024-09-26 | 8.200 | 8.345 | 8.025 | 8.280 | 7.048 | 3,410 |
| 2024-09-25 | 8.145 | 8.310 | 7.970 | 8.245 | 7.018 | 4,303 |
| 2024-09-24 | 8.030 | 8.120 | 7.950 | 8.105 | 6.899 | 2,586 |
| 2024-09-23 | 8.078 | 8.290 | 7.930 | 8.045 | 6.848 | 3,137 |
| 2024-09-20 | 8.173 | 8.208 | 8.060 | 8.060 | 6.861 | 1,956 |
| 2024-09-19 | 8.088 | 8.255 | 7.920 | 8.198 | 6.978 | 545 |
| 2024-09-18 | 7.970 | 8.140 | 7.970 | 8.098 | 6.893 | 681 |
| 2024-09-17 | 8.085 | 8.085 | 7.993 | 7.993 | 6.803 | 1,638 |
| 2024-09-16 | 8.020 | 8.020 | 7.950 | 8.010 | 6.818 | 3,165 |
| 2024-09-13 | 8.053 | 8.135 | 7.950 | 8.033 | 6.837 | 1,604 |
| 2024-09-12 | 7.983 | 7.995 | 7.913 | 7.913 | 6.735 | 586 |
| 2024-09-11 | 7.940 | 8.085 | 7.785 | 7.910 | 6.733 | 1,733 |
| 2024-09-10 | 8.000 | 8.215 | 7.860 | 7.943 | 6.761 | 2,001 |
| 2024-09-09 | 8.158 | 8.175 | 7.865 | 8.055 | 6.856 | 1,446 |
| 2024-09-06 | 8.193 | 8.255 | 7.935 | 7.980 | 6.793 | 1,863 |
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.