Tubize-Fin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	70.100	70.200	69.600	70.100	68.930	3,401
2023-07-04	70.200	70.900	69.700	70.100	68.930	1,480
2023-07-03	71.400	71.400	70.300	70.300	69.126	2,381
2023-06-30	70.800	71.200	70.500	71.000	69.815	1,757
2023-06-29	70.000	70.700	69.600	70.500	69.323	3,427
2023-06-28	69.500	70.100	68.800	70.000	68.831	3,647
2023-06-27	69.800	70.000	68.700	69.800	68.635	15,802
2023-06-26	73.000	73.000	70.200	71.000	69.815	11,811
2023-06-23	73.000	73.200	72.300	72.700	71.486	2,824
2023-06-22	72.800	72.800	72.000	72.700	71.486	2,691
2023-06-21	74.300	74.300	72.800	72.900	71.683	1,982
2023-06-20	72.800	74.500	72.800	74.100	72.863	5,004
2023-06-19	73.000	74.000	72.700	72.800	71.585	8,689
2023-06-16	74.700	75.400	74.200	74.200	72.961	5,089
2023-06-15	73.700	74.600	73.600	74.300	73.060	5,280
2023-06-14	75.100	75.200	73.600	73.800	72.568	5,135
2023-06-13	75.800	75.800	75.100	75.100	73.846	2,590
2023-06-12	76.300	76.500	75.100	75.400	74.141	4,370
2023-06-09	75.500	76.300	75.000	76.300	75.026	6,471
2023-06-08	73.500	75.600	73.500	75.300	74.043	6,032
2023-06-07	74.100	74.500	73.200	73.200	71.978	5,406
2023-06-06	72.000	74.000	72.000	74.000	72.765	5,292
2023-06-05	71.500	72.500	71.500	72.500	71.290	5,397
2023-06-02	71.300	71.900	71.000	71.500	70.306	2,631
2023-06-01	72.000	72.300	70.500	70.700	69.520	5,254
2023-05-31	69.300	71.700	69.300	71.700	70.503	5,673
2023-05-30	72.200	72.400	69.000	69.100	67.946	20,426
2023-05-29	74.000	74.000	71.700	72.300	71.093	13,535
2023-05-26	72.700	73.900	71.100	73.400	72.175	14,115
2023-05-25	74.700	74.800	72.700	73.100	71.880	4,466
2023-05-24	75.200	75.700	74.800	75.000	73.748	2,554
2023-05-23	76.700	76.700	75.300	75.500	74.240	4,320
2023-05-22	77.900	78.000	75.800	76.900	75.616	6,452
2023-05-19	76.500	78.100	76.500	78.000	76.698	6,252
2023-05-18	76.000	76.700	76.000	76.600	75.321	3,321
2023-05-17	76.100	76.300	75.600	76.000	74.731	3,230
2023-05-16	77.300	77.300	75.900	76.000	74.731	1,380
2023-05-15	76.100	77.300	76.000	77.200	75.911	7,289
2023-05-12	76.300	76.700	75.500	76.000	74.731	1,841
2023-05-11	75.900	76.400	75.500	76.300	75.026	3,580
2023-05-10	75.200	75.900	75.200	75.600	74.338	3,133
2023-05-09	75.200	75.900	74.500	75.500	74.240	6,596
2023-05-08	75.100	75.400	74.100	74.700	73.453	6,643
2023-05-05	74.800	75.000	73.500	74.900	73.650	6,722
2023-05-04	75.900	75.900	73.600	74.500	73.256	6,110
2023-05-03	75.600	76.500	75.200	75.600	74.338	7,515
2023-05-02	76.500	77.000	75.900	76.400	74.533	4,610
2023-04-28	78.800	78.800	76.100	76.800	74.923	3,237
2023-04-27	77.000	77.400	76.300	76.700	74.825	2,999
2023-04-26	78.900	78.900	76.500	77.000	75.118	5,279
2023-04-25	78.500	78.900	78.200	78.900	76.972	3,465
2023-04-24	78.800	78.900	78.000	78.900	76.972	3,259
2023-04-21	77.900	79.000	77.800	79.000	77.069	5,782
2023-04-20	77.600	78.500	77.300	78.000	76.094	3,135
2023-04-19	78.600	78.600	77.400	78.200	76.289	3,245
2023-04-18	79.900	79.900	78.300	78.500	76.581	3,559
2023-04-17	79.900	79.900	78.900	79.900	77.947	11,715
2023-04-14	78.900	79.700	78.400	79.600	77.654	9,733
2023-04-13	78.000	79.000	77.600	78.700	76.776	7,376
2023-04-12	78.400	78.400	77.600	77.700	75.801	5,642

← NewerPage 15 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.