Tubize-Fin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	69.200	69.200	68.100	68.300	67.160	4,024
2023-09-26	68.600	69.200	68.300	68.700	67.553	4,191
2023-09-25	71.000	71.000	68.400	68.800	67.651	10,298
2023-09-22	71.000	71.000	70.000	70.400	69.225	3,186
2023-09-21	71.900	72.600	71.000	71.000	69.815	4,262
2023-09-20	70.100	72.200	69.800	71.700	70.503	11,531
2023-09-19	71.000	71.000	69.700	69.700	68.536	3,948
2023-09-18	72.100	72.200	70.100	70.100	68.930	31,537
2023-09-15	70.600	72.300	70.600	72.300	71.093	3,704
2023-09-14	70.500	71.000	70.200	70.800	69.618	3,259
2023-09-13	71.500	71.500	70.400	70.700	69.520	16,180
2023-09-12	70.600	71.500	70.600	71.500	70.306	8,024
2023-09-11	69.700	70.600	69.700	70.500	69.323	8,171
2023-09-08	70.100	70.400	69.600	70.000	68.831	2,643
2023-09-07	69.300	70.200	69.300	69.800	68.635	3,410
2023-09-06	69.300	70.200	69.300	69.700	68.536	8,950
2023-09-05	70.500	70.500	69.000	69.100	67.946	10,007
2023-09-04	70.500	70.800	70.000	70.000	68.831	1,521
2023-09-01	70.500	71.100	69.700	70.900	69.716	5,105
2023-08-31	70.100	70.800	70.100	70.700	69.520	2,131
2023-08-30	71.000	71.400	70.000	70.000	68.831	2,657
2023-08-29	70.300	71.400	70.100	71.000	69.815	4,205
2023-08-28	70.000	70.200	69.400	70.000	68.831	2,730
2023-08-25	70.200	70.200	69.500	69.500	68.340	1,979
2023-08-24	70.400	70.900	69.700	69.700	68.536	2,735
2023-08-23	70.000	71.000	70.000	70.400	69.225	2,168
2023-08-22	70.400	71.400	70.400	70.900	69.716	2,605
2023-08-21	69.900	71.000	69.800	70.400	69.225	4,773
2023-08-18	71.000	71.000	69.500	69.700	68.536	11,193
2023-08-17	71.200	71.300	70.700	70.800	69.618	1,531
2023-08-16	71.900	71.900	70.900	71.000	69.815	3,530
2023-08-15	72.000	72.000	70.900	71.600	70.405	3,519
2023-08-14	72.000	72.300	71.700	71.700	70.503	862
2023-08-11	72.500	72.500	71.800	72.000	70.798	3,539
2023-08-10	72.400	72.700	72.400	72.400	71.191	2,496
2023-08-09	72.600	72.800	72.100	72.300	71.093	2,909
2023-08-08	71.800	72.600	71.400	72.500	71.290	5,364
2023-08-07	72.300	72.300	71.200	71.500	70.306	3,021
2023-08-04	71.100	71.700	70.800	71.600	70.405	5,130
2023-08-03	71.400	71.700	71.100	71.300	70.110	3,863
2023-08-02	71.600	71.900	71.200	71.500	70.306	4,848
2023-08-01	71.400	72.700	71.400	72.300	71.093	4,050
2023-07-31	70.700	71.600	70.700	71.200	70.011	2,925
2023-07-28	72.300	72.300	70.800	71.100	69.913	2,891
2023-07-27	71.400	72.000	71.000	71.800	70.601	4,610
2023-07-26	71.800	72.000	71.400	71.600	70.405	1,355
2023-07-25	72.700	72.700	71.400	72.100	70.896	6,899
2023-07-24	72.500	73.200	72.200	72.300	71.093	2,241
2023-07-21	73.000	73.000	72.500	73.000	71.781	1,068
2023-07-20	72.300	73.400	72.300	73.000	71.781	4,935
2023-07-19	71.400	72.500	71.400	72.400	71.191	3,520
2023-07-18	71.200	71.400	70.800	71.300	70.110	846
2023-07-17	70.400	71.600	70.300	70.800	69.618	3,692
2023-07-14	69.500	70.900	69.500	70.700	69.520	2,983
2023-07-13	69.700	70.300	69.500	69.600	68.438	3,655
2023-07-12	69.300	69.700	68.400	69.700	68.536	3,400
2023-07-11	69.500	69.500	68.700	68.700	67.553	1,103
2023-07-10	69.000	69.600	68.600	69.100	67.946	6,181
2023-07-07	70.000	70.000	69.000	69.000	67.848	2,788
2023-07-06	70.400	70.400	69.500	69.700	68.536	913

← NewerPage 14 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.