Tubize-Fin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 107.80 | 109.20 | 106.40 | 107.60 | 106.55 | 17,161 |
| 2024-06-12 | 104.20 | 108.60 | 103.80 | 108.00 | 106.95 | 23,970 |
| 2024-06-11 | 104.40 | 108.40 | 103.00 | 103.80 | 102.79 | 21,796 |
| 2024-06-10 | 104.40 | 105.60 | 102.40 | 104.20 | 103.19 | 18,765 |
| 2024-06-07 | 103.40 | 105.80 | 102.60 | 104.80 | 103.78 | 29,007 |
| 2024-06-06 | 100.40 | 104.00 | 100.20 | 103.40 | 102.40 | 48,726 |
| 2024-06-05 | 98.500 | 100.80 | 98.500 | 100.20 | 99.226 | 22,289 |
| 2024-06-04 | 98.000 | 99.900 | 97.900 | 98.600 | 97.642 | 26,898 |
| 2024-06-03 | 98.500 | 98.800 | 97.000 | 98.500 | 97.543 | 16,722 |
| 2024-05-31 | 97.000 | 98.800 | 97.000 | 98.700 | 97.741 | 23,100 |
| 2024-05-30 | 97.800 | 98.000 | 96.300 | 97.000 | 96.057 | 11,061 |
| 2024-05-29 | 98.000 | 98.900 | 97.200 | 98.200 | 97.246 | 11,002 |
| 2024-05-28 | 98.600 | 99.300 | 97.800 | 98.400 | 97.444 | 12,128 |
| 2024-05-27 | 99.900 | 100.00 | 98.600 | 98.900 | 97.939 | 5,624 |
| 2024-05-24 | 100.00 | 100.40 | 99.000 | 99.800 | 98.830 | 11,297 |
| 2024-05-23 | 98.000 | 101.00 | 97.800 | 101.00 | 100.02 | 38,724 |
| 2024-05-22 | 98.200 | 98.700 | 97.700 | 97.800 | 96.849 | 12,471 |
| 2024-05-21 | 97.400 | 98.700 | 96.000 | 98.400 | 97.444 | 29,172 |
| 2024-05-20 | 96.700 | 98.000 | 96.700 | 97.700 | 96.750 | 13,600 |
| 2024-05-17 | 95.800 | 97.000 | 95.400 | 97.000 | 96.057 | 13,675 |
| 2024-05-16 | 96.000 | 96.600 | 95.000 | 95.900 | 94.968 | 13,547 |
| 2024-05-15 | 95.000 | 96.300 | 94.500 | 96.000 | 95.067 | 12,711 |
| 2024-05-14 | 95.800 | 96.100 | 94.200 | 94.700 | 93.780 | 11,261 |
| 2024-05-13 | 95.700 | 95.900 | 94.900 | 95.700 | 94.770 | 13,057 |
| 2024-05-10 | 94.000 | 95.800 | 93.700 | 95.800 | 94.869 | 7,133 |
| 2024-05-09 | 94.600 | 94.700 | 93.400 | 93.900 | 92.987 | 4,518 |
| 2024-05-08 | 95.000 | 95.600 | 94.600 | 94.800 | 93.879 | 11,856 |
| 2024-05-07 | 94.200 | 95.000 | 94.200 | 94.800 | 93.879 | 6,979 |
| 2024-05-06 | 95.400 | 96.500 | 94.200 | 94.200 | 93.284 | 11,646 |
| 2024-05-03 | 95.300 | 96.900 | 95.200 | 95.400 | 94.473 | 17,252 |
| 2024-05-02 | 97.100 | 97.100 | 93.200 | 95.200 | 94.275 | 30,418 |
| 2024-04-30 | 95.800 | 97.400 | 94.600 | 97.200 | 96.255 | 28,979 |
| 2024-04-29 | 94.700 | 96.500 | 93.400 | 96.400 | 94.791 | 54,885 |
| 2024-04-26 | 93.000 | 94.800 | 91.600 | 94.600 | 93.021 | 49,622 |
| 2024-04-25 | 91.200 | 93.000 | 90.900 | 92.900 | 91.349 | 24,624 |
| 2024-04-24 | 92.500 | 92.500 | 90.900 | 91.300 | 89.776 | 16,614 |
| 2024-04-23 | 92.600 | 93.000 | 92.300 | 92.500 | 90.956 | 5,046 |
| 2024-04-22 | 91.900 | 93.000 | 91.900 | 92.400 | 90.857 | 43,161 |
| 2024-04-19 | 91.100 | 92.200 | 91.000 | 91.900 | 90.366 | 6,545 |
| 2024-04-18 | 92.400 | 92.400 | 91.100 | 91.800 | 90.267 | 12,329 |
| 2024-04-17 | 92.000 | 93.000 | 91.400 | 92.400 | 90.857 | 8,226 |
| 2024-04-16 | 91.400 | 92.800 | 91.000 | 92.300 | 90.759 | 10,435 |
| 2024-04-15 | 93.400 | 93.400 | 91.800 | 92.400 | 90.857 | 20,119 |
| 2024-04-12 | 92.300 | 94.000 | 92.100 | 93.500 | 91.939 | 75,377 |
| 2024-04-11 | 91.500 | 92.700 | 91.200 | 92.000 | 90.464 | 17,897 |
| 2024-04-10 | 91.400 | 92.000 | 90.200 | 91.000 | 89.481 | 14,596 |
| 2024-04-09 | 92.500 | 92.600 | 91.100 | 91.100 | 89.579 | 14,357 |
| 2024-04-08 | 91.400 | 93.200 | 89.600 | 93.000 | 91.447 | 74,319 |
| 2024-04-05 | 90.400 | 92.800 | 90.000 | 91.600 | 90.071 | 94,780 |
| 2024-04-04 | 89.700 | 92.200 | 89.700 | 91.500 | 89.973 | 20,079 |
| 2024-04-03 | 89.700 | 90.000 | 88.300 | 89.800 | 88.301 | 11,897 |
| 2024-04-02 | 89.600 | 90.500 | 89.100 | 89.800 | 88.301 | 10,272 |
| 2024-03-28 | 90.200 | 90.700 | 89.600 | 89.900 | 88.399 | 9,692 |
| 2024-03-27 | 91.000 | 91.000 | 89.900 | 90.300 | 88.793 | 7,803 |
| 2024-03-26 | 92.400 | 92.700 | 90.200 | 90.700 | 89.186 | 16,260 |
| 2024-03-25 | 93.500 | 93.900 | 92.200 | 92.200 | 90.661 | 24,899 |
| 2024-03-22 | 91.700 | 93.400 | 91.300 | 93.400 | 91.841 | 27,617 |
| 2024-03-21 | 88.700 | 91.800 | 88.400 | 91.600 | 90.071 | 34,728 |
| 2024-03-20 | 89.700 | 89.800 | 88.700 | 88.700 | 87.219 | 17,242 |
| 2024-03-19 | 87.200 | 89.700 | 87.000 | 89.700 | 88.203 | 37,913 |
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.