TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	149.00	149.80	148.00	149.51	149.31	445
2022-01-13	158.00	158.00	149.80	155.04	154.84	434
2022-01-12	148.60	160.80	148.60	157.43	157.23	754
2022-01-11	143.80	147.29	143.80	147.29	147.10	271
2022-01-10	147.40	147.40	142.80	145.82	145.63	779
2022-01-07	151.64	151.64	150.94	150.94	150.74	144
2022-01-06	152.80	152.80	151.13	151.13	150.94	226
2022-01-05	153.20	154.00	153.20	153.74	153.54	1,496
2022-01-04	157.16	158.84	154.60	158.84	158.64	394
2021-12-30	155.00	157.01	154.96	157.01	156.81	221
2021-12-29	155.00	158.20	154.40	157.40	157.20	937
2021-12-23	154.40	157.40	151.20	156.09	155.89	416
2021-12-22	151.00	155.00	150.00	155.00	154.80	895
2021-12-21	147.60	147.60	143.40	145.35	145.16	14,304
2021-12-20	151.80	151.80	146.40	150.65	150.45	241
2021-12-17	153.23	153.23	153.23	153.23	153.03	215
2021-12-16	152.60	153.32	152.60	153.32	153.13	345
2021-12-15	151.00	152.40	151.00	151.46	151.26	304
2021-12-14	157.40	157.40	156.52	156.52	156.32	337
2021-12-13	164.20	164.20	163.79	163.79	163.58	390
2021-12-10	160.40	172.60	159.93	159.93	159.72	1,522
2021-12-09	152.40	153.62	150.12	153.62	153.42	326
2021-12-08	145.82	145.82	145.82	145.82	145.63	264
2021-12-07	140.80	140.80	139.75	139.75	139.56	107
2021-12-06	140.60	140.63	140.42	140.42	140.24	310
2021-12-03	142.60	143.40	141.15	141.15	140.96	376
2021-12-02	143.20	143.80	138.80	143.51	143.32	468
2021-12-01	148.20	150.60	147.60	148.29	148.09	433
2021-11-30	144.40	152.20	143.80	147.36	147.16	704
2021-11-29	143.80	143.80	143.80	143.80	143.61	12
2021-11-26	144.40	145.40	141.98	143.79	143.60	361
2021-11-25	147.00	147.00	144.79	146.36	146.17	121
2021-11-24	144.00	148.80	144.00	147.30	147.11	559
2021-11-23	149.20	149.20	145.80	146.35	146.16	95
2021-11-22	151.08	151.08	150.00	150.00	149.80	227
2021-11-19	156.00	156.21	154.80	155.02	154.82	526
2021-11-18	159.20	159.80	157.00	158.40	158.20	353
2021-11-17	161.00	161.00	159.59	159.59	159.38	362
2021-11-16	160.60	160.60	160.00	160.00	159.79	475
2021-11-15	163.80	164.00	160.80	161.78	161.57	447
2021-11-12	160.80	164.80	160.44	160.44	160.23	664
2021-11-11	156.60	156.60	154.26	154.26	154.05	253
2021-11-10	156.00	156.60	154.60	155.52	155.32	360
2021-11-09	155.00	155.83	153.29	155.11	154.91	293
2021-11-08	153.71	155.26	153.71	155.25	155.04	283
2021-11-05	154.55	155.10	154.55	155.10	154.90	194
2021-11-04	152.00	158.80	152.00	157.06	156.86	611
2021-11-03	150.99	150.99	150.99	150.99	150.79	57
2021-11-02	149.60	150.50	149.60	150.50	150.30	143
2021-11-01	151.00	151.00	151.00	151.00	150.80	2
2021-10-29	150.20	151.20	150.20	151.13	150.93	218
2021-10-28	151.20	151.20	151.20	151.20	151.00	593
2021-10-27	156.40	156.40	154.00	154.71	154.51	188
2021-10-26	157.81	157.81	157.81	157.81	157.60	31
2021-10-25	156.10	157.00	156.10	157.00	156.79	516

← NewerPage 20 of 20 · 1,195 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	0.0400 GBX
2025-04-15	0.0480 GBX
2024-04-23	0.0200 GBX
2023-04-18	0.0420 GBX
2022-04-12	0.0320 GBX
2020-04-07	0.0350 GBX
2019-04-09	0.0450 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.