Tubize-Fin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	78.400	78.400	77.600	77.700	75.801	5,642
2023-04-11	78.300	78.400	77.500	78.400	76.484	6,025
2023-04-06	77.300	79.000	77.200	78.300	76.386	10,573
2023-04-05	76.000	77.400	75.600	77.300	75.411	23,236
2023-04-04	76.000	76.900	75.400	75.800	73.947	18,220
2023-04-03	76.400	76.400	75.800	76.300	74.435	14,885
2023-03-31	77.700	77.700	75.800	76.200	74.338	7,116
2023-03-30	75.900	77.700	75.800	76.900	75.020	6,464
2023-03-29	75.000	76.200	75.000	76.100	74.240	11,314
2023-03-28	75.400	75.900	75.000	75.000	73.167	2,916
2023-03-27	75.200	76.500	75.200	75.500	73.655	6,407
2023-03-24	74.600	75.000	74.100	74.600	72.777	4,599
2023-03-23	74.500	74.500	73.800	74.300	72.484	3,100
2023-03-22	74.800	74.800	74.000	74.600	72.777	4,849
2023-03-21	73.700	75.000	73.700	74.600	72.777	4,758
2023-03-20	74.300	74.300	73.400	73.400	71.606	4,093
2023-03-17	75.500	76.300	74.300	74.500	72.679	5,044
2023-03-16	75.500	75.800	75.000	75.200	73.362	4,320
2023-03-15	76.900	77.200	75.200	75.200	73.362	5,253
2023-03-14	75.200	76.800	75.200	76.300	74.435	3,812
2023-03-13	77.400	77.400	75.500	75.600	73.752	8,554
2023-03-10	78.100	78.100	76.700	76.800	74.923	5,390
2023-03-09	78.000	78.400	77.700	78.300	76.386	5,290
2023-03-08	77.300	78.100	76.600	78.100	76.191	8,401
2023-03-07	77.700	78.100	77.000	77.200	75.313	46,546
2023-03-06	77.000	77.700	76.700	77.700	75.801	10,417
2023-03-03	76.900	77.000	76.300	76.500	74.630	5,686
2023-03-02	76.500	76.900	76.300	76.600	74.728	3,142
2023-03-01	77.200	77.200	75.700	76.400	74.533	5,307
2023-02-28	78.000	78.000	76.800	77.200	75.313	7,168
2023-02-27	76.400	77.800	75.900	77.800	75.898	9,332
2023-02-24	75.000	76.300	75.000	76.000	74.142	6,444
2023-02-23	76.200	76.200	74.400	75.000	73.167	2,487
2023-02-22	75.200	77.600	75.200	75.800	73.947	17,246
2023-02-21	73.400	75.600	73.400	75.500	73.655	4,189
2023-02-20	74.000	74.700	73.700	74.600	72.777	3,459
2023-02-17	73.700	74.300	72.800	73.800	71.996	6,052
2023-02-16	75.000	75.000	73.400	73.700	71.899	2,289
2023-02-15	75.000	75.000	74.200	74.800	72.972	2,302
2023-02-14	75.400	75.400	74.600	74.600	72.777	1,178
2023-02-13	75.600	75.600	74.900	75.100	73.264	2,573
2023-02-10	74.900	75.600	74.800	75.400	73.557	4,949
2023-02-09	75.800	75.800	74.900	75.100	73.264	2,970
2023-02-08	74.200	76.000	74.200	75.500	73.655	13,954
2023-02-07	73.700	74.500	73.100	73.500	71.704	3,676
2023-02-06	73.800	74.200	72.800	74.200	72.386	6,593
2023-02-03	72.300	73.800	71.700	73.800	71.996	7,311
2023-02-02	73.500	73.500	72.100	72.100	70.338	7,154
2023-02-01	74.200	74.200	72.900	73.000	71.216	4,595
2023-01-31	73.900	74.000	73.100	74.000	72.191	5,744
2023-01-30	74.400	74.400	73.600	73.800	71.996	5,115
2023-01-27	73.900	74.300	73.200	74.300	72.484	5,726
2023-01-26	74.500	74.500	73.800	73.900	72.094	6,074
2023-01-25	74.600	74.900	73.700	74.300	72.484	3,640
2023-01-24	76.000	76.000	74.600	74.800	72.972	5,135
2023-01-23	75.900	75.900	75.000	75.500	73.655	6,108
2023-01-20	75.800	76.000	75.100	75.100	73.264	5,109
2023-01-19	76.000	76.300	75.500	75.800	73.947	7,661
2023-01-18	78.300	78.300	76.000	76.000	74.142	4,871
2023-01-17	78.600	78.600	77.500	77.800	75.898	5,855

← NewerPage 16 of 22 · 1,285 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.