Television Francaise 1 SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.950 | 6.821 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-10-22 | 5.933 | 6.821 | 5.933 | 5.933 | 5.933 | 0 |
| 2026-10-21 | 5.893 | 6.821 | 5.883 | 5.883 | 5.883 | 0 |
| 2026-10-20 | 5.895 | 6.821 | 5.895 | 5.895 | 5.895 | 0 |
| 2026-10-19 | 5.915 | 6.821 | 5.840 | 5.840 | 5.840 | 0 |
| 2026-10-16 | 5.963 | 6.821 | 5.963 | 5.963 | 5.963 | 0 |
| 2026-10-15 | 5.858 | 5.880 | 5.855 | 5.855 | 5.855 | 1,662 |
| 2026-10-14 | 5.785 | 5.835 | 5.785 | 5.785 | 5.785 | 52 |
| 2026-10-13 | 5.753 | 5.805 | 5.750 | 5.750 | 5.750 | 70,087 |
| 2026-10-12 | 5.893 | 5.900 | 5.745 | 5.775 | 5.775 | 7,723 |
| 2026-10-09 | 5.985 | 5.985 | 5.903 | 5.903 | 5.903 | 1,618 |
| 2026-10-08 | 5.905 | 6.065 | 5.900 | 6.025 | 6.025 | 324 |
| 2026-10-07 | 5.868 | 5.960 | 5.850 | 5.885 | 5.885 | 12,026 |
| 2026-10-06 | 5.890 | 5.945 | 5.890 | 5.920 | 5.920 | 321 |
| 2026-10-05 | 5.978 | 5.990 | 5.805 | 5.805 | 5.805 | 1,624 |
| 2026-10-02 | 6.053 | 6.060 | 5.980 | 5.983 | 5.983 | 1,358 |
| 2026-10-01 | 6.053 | 6.140 | 6.020 | 6.048 | 6.048 | 657 |
| 2026-09-30 | 6.245 | 6.260 | 6.085 | 6.098 | 6.098 | 9,349 |
| 2026-09-29 | 6.330 | 6.365 | 6.250 | 6.250 | 6.250 | 8,295 |
| 2026-09-28 | 6.420 | 6.430 | 6.390 | 6.400 | 6.400 | 22 |
| 2026-09-25 | 6.433 | 6.440 | 6.385 | 6.410 | 6.410 | 33 |
| 2026-09-24 | 6.453 | 6.490 | 6.448 | 6.448 | 6.448 | 1,133 |
| 2026-09-23 | 6.473 | 6.485 | 6.405 | 6.435 | 6.435 | 1,157 |
Page 1 of 1 · 23 trading days
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.