Tubize-Fin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	78.400	78.700	77.100	78.600	76.679	8,856
2023-01-13	76.200	78.500	76.000	77.600	75.703	15,657
2023-01-12	75.800	76.600	75.100	75.600	73.752	4,459
2023-01-11	75.400	76.000	75.200	75.200	73.362	4,335
2023-01-10	76.000	76.000	74.500	75.200	73.362	4,365
2023-01-09	74.700	77.200	74.600	76.200	74.338	21,120
2023-01-06	73.300	74.300	73.000	73.500	71.704	10,926
2023-01-05	73.600	73.600	72.600	72.700	70.923	2,384
2023-01-04	73.000	73.900	72.700	73.600	71.801	6,467
2023-01-03	71.900	73.000	71.800	72.600	70.826	4,290
2023-01-02	71.200	71.900	71.000	71.900	70.143	3,176
2022-12-30	71.400	71.400	70.700	70.800	69.070	3,156
2022-12-29	70.500	71.500	69.700	71.400	69.655	3,832
2022-12-28	70.100	70.200	69.300	70.100	68.387	5,244
2022-12-27	71.200	71.200	70.000	70.500	68.777	6,376
2022-12-23	71.000	71.400	69.900	70.600	68.874	9,499
2022-12-22	69.900	70.000	69.400	69.900	68.192	3,583
2022-12-21	69.000	69.900	68.100	69.900	68.192	5,775
2022-12-20	68.100	68.900	67.900	68.200	66.533	4,509
2022-12-19	68.600	68.900	68.100	68.800	67.118	4,667
2022-12-16	69.200	69.200	67.000	68.100	66.436	11,143
2022-12-15	68.600	69.300	68.300	68.800	67.118	4,647
2022-12-14	68.900	70.600	67.900	68.300	66.631	23,204
2022-12-13	69.300	69.500	68.400	68.800	67.118	8,206
2022-12-12	68.800	69.300	68.300	69.300	67.606	6,406
2022-12-09	69.300	69.300	68.200	68.800	67.118	6,628
2022-12-08	69.300	69.300	67.900	69.000	67.314	5,863
2022-12-07	68.800	69.500	68.100	69.000	67.314	8,330
2022-12-06	68.500	69.800	67.700	68.000	66.338	7,943
2022-12-05	69.700	69.700	68.200	68.600	66.923	6,313
2022-12-02	69.300	70.000	68.700	69.900	68.192	10,018
2022-12-01	71.700	71.700	68.400	69.300	67.606	18,158
2022-11-30	71.500	72.000	71.000	71.600	69.850	6,132
2022-11-29	72.000	72.200	71.200	71.400	69.655	7,720
2022-11-28	74.000	74.000	71.700	71.700	69.948	8,323
2022-11-25	72.600	73.500	72.500	73.200	71.411	5,286
2022-11-24	71.000	72.600	71.000	72.500	70.728	13,614
2022-11-23	69.800	70.700	69.800	70.400	68.679	7,013
2022-11-22	69.800	69.800	68.800	69.500	67.801	2,315
2022-11-21	68.600	69.600	68.300	69.500	67.801	4,885
2022-11-18	68.300	68.500	67.300	68.400	66.728	5,922
2022-11-17	68.000	68.400	67.200	67.200	65.558	3,869
2022-11-16	69.300	69.300	68.100	68.100	66.436	3,249
2022-11-15	68.000	69.400	67.800	69.400	67.704	6,577
2022-11-14	68.300	68.300	67.500	68.000	66.338	5,468
2022-11-11	71.500	71.500	67.700	67.700	66.045	7,378
2022-11-10	70.200	71.700	69.600	71.400	69.655	5,398
2022-11-09	69.100	70.200	68.900	70.000	68.289	3,882
2022-11-08	67.800	69.300	67.200	69.300	67.606	9,137
2022-11-07	68.200	68.300	67.200	67.600	65.948	5,163
2022-11-04	67.000	68.000	66.900	67.900	66.240	3,188
2022-11-03	68.000	68.000	66.500	66.900	65.265	3,038
2022-11-02	67.000	68.000	66.600	67.900	66.240	7,174
2022-11-01	67.000	67.500	66.500	66.900	65.265	5,241
2022-10-31	67.200	67.300	66.600	67.100	65.460	7,582
2022-10-28	67.000	67.000	66.200	66.400	64.777	6,261
2022-10-27	68.100	68.200	66.500	67.000	65.362	6,970
2022-10-26	67.000	67.400	66.600	67.200	65.558	11,024
2022-10-25	66.000	66.800	65.700	66.800	65.167	7,444
2022-10-24	66.800	67.100	65.500	65.900	64.289	16,938

← NewerPage 17 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.