Tubize-Fin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 85.000 | 87.200 | 84.400 | 87.200 | 85.744 | 26,102 |
| 2024-03-15 | 85.600 | 85.600 | 83.400 | 83.400 | 82.008 | 4,853 |
| 2024-03-14 | 85.000 | 85.900 | 84.700 | 85.500 | 84.073 | 9,737 |
| 2024-03-13 | 85.400 | 85.900 | 84.800 | 84.800 | 83.384 | 16,683 |
| 2024-03-12 | 86.700 | 87.000 | 85.400 | 85.600 | 84.171 | 16,108 |
| 2024-03-11 | 88.500 | 88.500 | 85.800 | 86.000 | 84.564 | 27,019 |
| 2024-03-08 | 88.000 | 88.600 | 87.600 | 88.400 | 86.924 | 14,785 |
| 2024-03-07 | 84.500 | 87.900 | 84.500 | 87.900 | 86.433 | 36,347 |
| 2024-03-06 | 83.200 | 85.700 | 82.800 | 85.100 | 83.679 | 26,665 |
| 2024-03-05 | 85.900 | 86.500 | 83.600 | 83.600 | 82.204 | 13,079 |
| 2024-03-04 | 87.000 | 88.000 | 84.700 | 86.000 | 84.564 | 41,448 |
| 2024-03-01 | 83.900 | 87.000 | 83.600 | 86.800 | 85.351 | 24,387 |
| 2024-02-29 | 83.400 | 84.900 | 81.900 | 83.800 | 82.401 | 25,727 |
| 2024-02-28 | 79.300 | 84.000 | 78.500 | 83.600 | 82.204 | 44,606 |
| 2024-02-27 | 79.500 | 79.500 | 78.000 | 79.100 | 77.780 | 13,703 |
| 2024-02-26 | 78.800 | 80.000 | 78.800 | 79.700 | 78.370 | 15,830 |
| 2024-02-23 | 78.300 | 79.700 | 78.300 | 79.300 | 77.976 | 14,505 |
| 2024-02-22 | 78.200 | 79.100 | 78.200 | 78.800 | 77.485 | 8,512 |
| 2024-02-21 | 78.800 | 79.000 | 77.800 | 78.400 | 77.091 | 12,352 |
| 2024-02-20 | 78.300 | 79.400 | 78.000 | 78.800 | 77.485 | 10,942 |
| 2024-02-19 | 78.100 | 79.000 | 78.100 | 78.500 | 77.190 | 14,398 |
| 2024-02-16 | 78.800 | 79.400 | 78.700 | 79.000 | 77.681 | 10,718 |
| 2024-02-15 | 78.500 | 78.900 | 77.800 | 78.800 | 77.485 | 11,330 |
| 2024-02-14 | 78.000 | 78.800 | 77.500 | 78.300 | 76.993 | 10,047 |
| 2024-02-13 | 79.200 | 79.400 | 77.100 | 77.400 | 76.108 | 10,199 |
| 2024-02-12 | 79.700 | 79.900 | 78.600 | 79.400 | 78.075 | 22,865 |
| 2024-02-09 | 76.900 | 79.800 | 76.900 | 79.700 | 78.370 | 21,379 |
| 2024-02-08 | 76.200 | 77.100 | 76.200 | 76.700 | 75.420 | 9,281 |
| 2024-02-07 | 75.200 | 77.000 | 75.000 | 76.200 | 74.928 | 11,200 |
| 2024-02-06 | 75.000 | 75.600 | 74.500 | 74.900 | 73.650 | 4,385 |
| 2024-02-05 | 74.900 | 75.600 | 74.500 | 74.700 | 73.453 | 1,966 |
| 2024-02-02 | 76.200 | 76.400 | 74.600 | 74.600 | 73.355 | 7,827 |
| 2024-02-01 | 76.500 | 76.600 | 75.200 | 75.300 | 74.043 | 6,829 |
| 2024-01-31 | 75.400 | 77.100 | 75.400 | 77.100 | 75.813 | 12,417 |
| 2024-01-30 | 75.200 | 75.900 | 75.200 | 75.600 | 74.338 | 2,617 |
| 2024-01-29 | 76.300 | 76.300 | 75.100 | 75.100 | 73.846 | 5,652 |
| 2024-01-26 | 75.000 | 76.300 | 75.000 | 76.000 | 74.731 | 5,040 |
| 2024-01-25 | 75.400 | 76.600 | 75.000 | 75.000 | 73.748 | 5,903 |
| 2024-01-24 | 75.200 | 76.100 | 74.600 | 75.800 | 74.535 | 8,019 |
| 2024-01-23 | 74.000 | 75.200 | 74.000 | 75.000 | 73.748 | 7,528 |
| 2024-01-22 | 73.100 | 74.400 | 73.000 | 73.700 | 72.470 | 10,472 |
| 2024-01-19 | 72.600 | 73.000 | 72.000 | 72.400 | 71.191 | 6,356 |
| 2024-01-18 | 74.100 | 74.100 | 72.600 | 72.600 | 71.388 | 3,762 |
| 2024-01-17 | 74.300 | 74.300 | 72.800 | 73.600 | 72.371 | 5,552 |
| 2024-01-16 | 75.000 | 75.000 | 73.900 | 74.300 | 73.060 | 2,631 |
| 2024-01-15 | 75.600 | 76.400 | 75.000 | 75.100 | 73.846 | 5,457 |
| 2024-01-12 | 74.300 | 76.700 | 74.300 | 76.700 | 75.420 | 12,922 |
| 2024-01-11 | 74.100 | 75.500 | 74.000 | 74.300 | 73.060 | 11,898 |
| 2024-01-10 | 74.500 | 74.700 | 73.600 | 74.100 | 72.863 | 5,281 |
| 2024-01-09 | 74.600 | 74.800 | 73.600 | 74.500 | 73.256 | 7,667 |
| 2024-01-08 | 74.600 | 74.800 | 73.500 | 74.200 | 72.961 | 4,089 |
| 2024-01-05 | 74.500 | 74.900 | 74.100 | 74.100 | 72.863 | 6,252 |
| 2024-01-04 | 74.000 | 74.900 | 74.000 | 74.900 | 73.650 | 12,453 |
| 2024-01-03 | 72.500 | 74.000 | 72.500 | 73.800 | 72.568 | 22,140 |
| 2024-01-02 | 71.800 | 72.600 | 71.700 | 72.200 | 70.995 | 6,841 |
| 2023-12-29 | 72.400 | 72.400 | 71.600 | 71.700 | 70.503 | 3,068 |
| 2023-12-28 | 72.700 | 72.900 | 71.700 | 72.100 | 70.896 | 3,846 |
| 2023-12-27 | 72.000 | 72.900 | 71.800 | 72.600 | 71.388 | 13,163 |
| 2023-12-22 | 71.200 | 72.300 | 70.400 | 71.900 | 70.700 | 8,453 |
| 2023-12-21 | 70.600 | 72.100 | 70.600 | 71.400 | 70.208 | 4,019 |
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.