Tubize-Fin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	72.000	72.600	71.400	71.800	70.601	6,337
2023-12-19	69.900	73.000	69.900	71.500	70.306	15,171
2023-12-18	68.000	70.200	67.700	70.000	68.831	13,557
2023-12-15	69.100	70.400	68.000	68.100	66.963	13,156
2023-12-14	68.700	70.400	68.700	69.800	68.635	9,779
2023-12-13	69.400	69.600	68.200	68.700	67.553	9,340
2023-12-12	69.500	70.500	68.400	69.300	68.143	9,772
2023-12-11	70.700	70.800	69.600	69.600	68.438	7,633
2023-12-08	71.000	71.900	70.400	70.700	69.520	9,403
2023-12-07	71.000	71.500	70.000	70.800	69.618	4,357
2023-12-06	70.000	71.200	69.400	70.800	69.618	8,859
2023-12-05	70.100	71.000	68.900	69.200	68.045	6,374
2023-12-04	68.400	72.200	68.200	71.000	69.815	16,502
2023-12-01	65.800	68.200	65.800	68.000	66.865	8,784
2023-11-30	65.800	65.800	64.800	65.800	64.702	4,701
2023-11-29	65.500	65.500	64.800	65.400	64.308	2,702
2023-11-28	66.300	66.300	65.200	65.700	64.603	3,367
2023-11-27	67.900	67.900	66.100	66.300	65.193	8,647
2023-11-24	66.300	67.800	66.300	67.500	66.373	9,672
2023-11-23	66.000	66.400	65.600	66.200	65.095	4,713
2023-11-22	65.500	66.000	65.100	65.800	64.702	11,747
2023-11-21	65.500	65.500	64.700	65.100	64.013	8,710
2023-11-20	66.000	66.100	64.700	65.300	64.210	11,507
2023-11-17	62.500	65.400	62.400	65.200	64.112	22,038
2023-11-16	63.400	63.400	61.800	62.500	61.457	5,360
2023-11-15	62.500	63.000	62.100	62.900	61.850	4,303
2023-11-14	61.700	62.400	61.500	62.200	61.162	5,696
2023-11-13	61.400	62.100	60.800	61.600	60.572	5,152
2023-11-10	61.800	61.900	60.800	60.900	59.883	6,795
2023-11-09	62.500	62.600	61.900	61.900	60.867	5,896
2023-11-08	62.000	62.700	62.000	62.100	61.063	3,959
2023-11-07	63.000	63.000	61.900	62.200	61.162	7,143
2023-11-06	64.100	64.100	63.100	63.100	62.047	10,060
2023-11-03	64.300	64.400	63.100	63.800	62.735	6,410
2023-11-02	64.000	64.900	64.000	64.100	63.030	7,429
2023-11-01	64.700	64.800	63.800	63.800	62.735	4,394
2023-10-31	64.500	65.300	63.800	64.800	63.718	7,534
2023-10-30	63.800	64.900	63.800	64.200	63.128	7,549
2023-10-27	63.200	64.800	63.200	63.600	62.538	15,931
2023-10-26	64.500	64.800	62.700	63.400	62.342	14,283
2023-10-25	67.000	67.100	65.700	66.000	64.898	5,985
2023-10-24	65.300	66.800	64.800	66.400	65.292	5,895
2023-10-23	67.000	67.000	65.100	65.400	64.308	10,867
2023-10-20	66.600	66.900	65.300	66.500	65.390	12,461
2023-10-19	69.800	69.800	66.200	67.000	65.882	39,590
2023-10-18	73.300	73.900	68.200	70.000	68.831	57,391
2023-10-17	69.800	70.000	69.400	69.700	68.536	2,259
2023-10-16	70.700	70.700	69.500	69.500	68.340	3,409
2023-10-13	70.500	70.500	69.900	70.200	69.028	4,641
2023-10-12	70.000	70.700	69.900	70.400	69.225	3,859
2023-10-11	69.400	70.500	69.300	69.800	68.635	9,577
2023-10-10	68.800	69.600	68.800	69.300	68.143	3,048
2023-10-09	67.700	69.100	67.700	68.300	67.160	6,914
2023-10-06	68.600	68.600	67.400	67.500	66.373	6,342
2023-10-05	68.200	68.300	67.500	67.500	66.373	1,792
2023-10-04	68.500	68.500	67.500	67.500	66.373	4,045
2023-10-03	67.900	68.400	67.600	68.200	67.061	1,950
2023-10-02	68.500	68.500	67.300	67.900	66.766	6,854
2023-09-29	68.200	68.300	67.700	68.100	66.963	3,331
2023-09-28	68.300	68.400	67.400	67.500	66.373	4,824

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.