Tubize-Fin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 127.00 | 128.60 | 122.60 | 123.40 | 122.20 | 25,616 |
| 2024-09-04 | 121.40 | 126.60 | 121.40 | 126.40 | 125.17 | 31,299 |
| 2024-09-03 | 121.80 | 124.80 | 121.80 | 123.20 | 122.00 | 41,903 |
| 2024-09-02 | 121.00 | 122.00 | 119.80 | 122.00 | 120.81 | 9,747 |
| 2024-08-30 | 119.00 | 122.00 | 118.60 | 121.00 | 119.82 | 24,719 |
| 2024-08-29 | 116.00 | 119.00 | 116.00 | 118.80 | 117.65 | 9,425 |
| 2024-08-28 | 116.40 | 117.60 | 116.20 | 116.20 | 115.07 | 5,449 |
| 2024-08-27 | 116.60 | 118.00 | 115.60 | 116.40 | 115.27 | 11,873 |
| 2024-08-26 | 117.60 | 118.20 | 116.00 | 116.80 | 115.66 | 5,978 |
| 2024-08-23 | 117.40 | 118.20 | 116.20 | 117.40 | 116.26 | 13,661 |
| 2024-08-22 | 117.00 | 118.20 | 115.00 | 117.40 | 116.26 | 12,344 |
| 2024-08-21 | 113.00 | 117.60 | 113.00 | 117.00 | 115.86 | 26,265 |
| 2024-08-20 | 111.60 | 113.60 | 111.40 | 112.60 | 111.51 | 16,181 |
| 2024-08-19 | 111.00 | 111.40 | 109.00 | 111.00 | 109.92 | 13,915 |
| 2024-08-16 | 113.00 | 113.60 | 111.00 | 111.60 | 110.52 | 8,963 |
| 2024-08-15 | 111.80 | 113.00 | 111.40 | 112.60 | 111.51 | 10,201 |
| 2024-08-14 | 115.00 | 115.20 | 110.20 | 111.40 | 110.32 | 16,199 |
| 2024-08-13 | 114.20 | 116.20 | 112.00 | 115.00 | 113.88 | 20,149 |
| 2024-08-12 | 118.00 | 118.00 | 112.60 | 114.20 | 113.09 | 20,509 |
| 2024-08-09 | 117.20 | 118.40 | 116.00 | 117.00 | 115.86 | 9,932 |
| 2024-08-08 | 114.40 | 117.20 | 113.20 | 116.20 | 115.07 | 15,939 |
| 2024-08-07 | 112.00 | 116.40 | 112.00 | 114.60 | 113.49 | 19,024 |
| 2024-08-06 | 111.60 | 114.00 | 110.20 | 110.80 | 109.72 | 25,450 |
| 2024-08-05 | 118.00 | 118.00 | 106.80 | 108.80 | 107.74 | 98,100 |
| 2024-08-02 | 124.00 | 124.00 | 120.40 | 121.40 | 120.22 | 24,283 |
| 2024-08-01 | 122.80 | 124.80 | 122.00 | 124.00 | 122.79 | 17,712 |
| 2024-07-31 | 123.00 | 124.40 | 121.20 | 122.20 | 121.01 | 22,111 |
| 2024-07-30 | 120.80 | 124.80 | 120.80 | 122.80 | 121.61 | 25,855 |
| 2024-07-29 | 116.80 | 121.40 | 116.80 | 120.60 | 119.43 | 17,879 |
| 2024-07-26 | 114.20 | 116.60 | 113.60 | 116.60 | 115.47 | 22,612 |
| 2024-07-25 | 111.00 | 114.60 | 110.80 | 114.00 | 112.89 | 23,195 |
| 2024-07-24 | 111.80 | 112.40 | 110.40 | 111.40 | 110.32 | 22,674 |
| 2024-07-23 | 110.40 | 112.40 | 110.20 | 111.80 | 110.71 | 8,130 |
| 2024-07-22 | 110.00 | 111.20 | 109.20 | 110.40 | 109.33 | 16,465 |
| 2024-07-19 | 108.60 | 110.20 | 108.20 | 109.80 | 108.73 | 13,975 |
| 2024-07-18 | 112.60 | 112.80 | 108.20 | 108.60 | 107.54 | 12,132 |
| 2024-07-17 | 113.20 | 113.60 | 112.40 | 112.80 | 111.70 | 16,601 |
| 2024-07-16 | 113.00 | 114.00 | 112.40 | 113.20 | 112.10 | 13,084 |
| 2024-07-15 | 111.80 | 114.40 | 111.80 | 113.40 | 112.30 | 17,192 |
| 2024-07-12 | 110.80 | 113.00 | 110.20 | 111.80 | 110.71 | 18,102 |
| 2024-07-11 | 109.00 | 110.80 | 107.80 | 110.80 | 109.72 | 25,151 |
| 2024-07-10 | 107.80 | 109.00 | 107.20 | 109.00 | 107.94 | 13,747 |
| 2024-07-09 | 107.00 | 108.40 | 107.00 | 108.00 | 106.95 | 8,167 |
| 2024-07-08 | 106.80 | 107.60 | 106.00 | 107.00 | 105.96 | 8,261 |
| 2024-07-05 | 107.40 | 108.40 | 106.60 | 106.80 | 105.76 | 8,036 |
| 2024-07-04 | 106.00 | 107.40 | 106.00 | 107.20 | 106.16 | 4,606 |
| 2024-07-03 | 107.40 | 108.20 | 105.60 | 105.80 | 104.77 | 13,372 |
| 2024-07-02 | 106.40 | 107.40 | 105.80 | 106.80 | 105.76 | 8,390 |
| 2024-07-01 | 105.00 | 107.40 | 104.20 | 106.80 | 105.76 | 16,646 |
| 2024-06-28 | 104.20 | 105.20 | 103.60 | 104.20 | 103.19 | 10,150 |
| 2024-06-27 | 104.00 | 104.40 | 103.20 | 103.60 | 102.59 | 7,158 |
| 2024-06-26 | 105.40 | 106.00 | 103.80 | 103.80 | 102.79 | 8,716 |
| 2024-06-25 | 105.00 | 105.80 | 103.60 | 104.80 | 103.78 | 12,751 |
| 2024-06-24 | 106.20 | 106.40 | 104.80 | 104.80 | 103.78 | 10,743 |
| 2024-06-21 | 104.00 | 106.00 | 103.40 | 105.20 | 104.18 | 16,037 |
| 2024-06-20 | 105.60 | 105.60 | 101.60 | 104.80 | 103.78 | 23,711 |
| 2024-06-19 | 107.40 | 107.40 | 105.40 | 105.80 | 104.77 | 6,704 |
| 2024-06-18 | 106.20 | 107.60 | 105.20 | 107.40 | 106.36 | 23,233 |
| 2024-06-17 | 106.60 | 107.00 | 105.80 | 106.20 | 105.17 | 5,242 |
| 2024-06-14 | 107.60 | 107.80 | 105.00 | 106.80 | 105.76 | 18,766 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.7560 EUR |
| 2025-04-30 | 0.7280 EUR |
| 2024-04-30 | 0.6790 EUR |
| 2023-05-03 | 0.6020 EUR |
| 2022-05-03 | 0.5250 EUR |
| 2021-05-04 | 0.4760 EUR |
| 2020-05-06 | 0.4340 EUR |
| 2019-05-02 | 0.3920 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.