Tubize-Fin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	66.500	67.200	66.000	66.000	64.387	6,819
2022-10-20	68.500	68.500	65.400	66.500	64.875	10,901
2022-10-19	69.900	69.900	68.500	68.500	66.826	1,744
2022-10-18	69.700	70.000	69.400	69.600	67.899	1,673
2022-10-17	68.000	69.400	68.000	69.300	67.606	3,696
2022-10-14	68.500	69.100	68.200	68.500	66.826	3,768
2022-10-13	68.200	69.000	67.100	67.800	66.143	4,750
2022-10-12	68.000	68.700	67.500	68.500	66.826	5,791
2022-10-11	69.300	69.800	67.900	68.300	66.631	10,911
2022-10-10	69.100	69.300	69.000	69.300	67.606	2,726
2022-10-07	70.800	70.800	69.300	69.300	67.606	1,740
2022-10-06	70.300	70.500	70.200	70.200	68.484	1,464
2022-10-05	70.000	70.500	69.900	70.100	68.387	1,683
2022-10-04	69.500	70.000	69.500	69.500	67.801	1,872
2022-10-03	68.000	68.800	67.600	68.600	66.923	3,733
2022-09-30	67.600	69.000	67.600	68.900	67.216	2,518
2022-09-29	67.200	67.300	66.900	67.300	65.655	1,986
2022-09-28	67.100	67.600	66.800	67.200	65.558	1,234
2022-09-27	67.300	68.300	67.000	67.300	65.655	5,846
2022-09-26	67.000	67.500	66.700	67.000	65.362	2,557
2022-09-23	66.700	68.300	66.700	67.900	66.240	4,882
2022-09-22	67.500	67.500	66.300	66.800	65.167	2,883
2022-09-21	68.000	68.500	67.900	68.000	66.338	1,982
2022-09-20	68.100	68.700	68.000	68.100	66.436	4,415
2022-09-19	68.000	68.000	67.400	67.400	65.753	3,835
2022-09-16	68.500	69.200	68.100	68.200	66.533	4,418
2022-09-15	68.100	68.700	68.100	68.500	66.826	2,939
2022-09-14	68.400	69.200	68.200	68.500	66.826	4,707
2022-09-13	69.000	69.500	67.600	67.900	66.240	3,682
2022-09-12	68.900	69.000	68.000	69.000	67.314	3,605
2022-09-09	67.600	68.800	67.600	68.100	66.436	1,600
2022-09-08	68.000	68.000	66.700	67.300	65.655	5,152
2022-09-07	68.500	68.500	67.300	67.300	65.655	2,304
2022-09-06	67.100	68.500	67.100	68.300	66.631	1,889
2022-09-05	67.700	67.700	67.100	67.200	65.558	1,279
2022-09-02	68.600	68.800	67.600	68.100	66.436	5,382
2022-09-01	71.000	71.000	68.100	68.100	66.436	11,693
2022-08-31	71.500	71.500	70.400	70.400	68.679	3,157
2022-08-30	71.700	72.000	71.000	71.000	69.265	3,639
2022-08-29	72.600	72.700	72.000	72.100	70.338	5,381
2022-08-26	72.100	72.600	72.000	72.500	70.728	3,239
2022-08-25	72.400	72.800	72.400	72.500	70.728	3,658
2022-08-24	72.800	72.800	72.100	72.400	70.630	2,521
2022-08-23	72.600	73.100	72.100	72.500	70.728	7,336
2022-08-22	73.200	73.300	72.400	72.800	71.021	6,952
2022-08-19	72.600	72.900	72.500	72.900	71.118	3,091
2022-08-18	72.800	72.800	72.300	72.600	70.826	3,918
2022-08-17	72.900	73.100	72.500	72.500	70.728	5,661
2022-08-16	73.000	73.000	72.400	72.800	71.021	3,628
2022-08-15	72.600	73.300	72.500	72.500	70.728	1,518
2022-08-12	73.000	73.200	72.200	72.600	70.826	4,820
2022-08-11	73.000	73.100	72.200	73.000	71.216	5,710
2022-08-10	72.000	73.100	72.000	72.500	70.728	5,046
2022-08-09	72.000	72.600	71.900	72.600	70.826	5,367
2022-08-08	71.500	72.600	71.100	72.200	70.435	3,397
2022-08-05	72.400	72.400	71.000	71.500	69.752	2,511
2022-08-04	73.000	73.100	71.900	72.300	70.533	3,746
2022-08-03	73.000	73.000	70.900	71.800	70.045	8,914
2022-08-02	72.900	72.900	71.900	72.600	70.826	4,087
2022-08-01	74.300	74.800	72.300	72.300	70.533	8,506

← NewerPage 18 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.