Tubize-Fin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	76.000	76.100	74.400	74.900	73.069	3,819
2022-07-28	77.000	77.600	75.200	75.600	73.752	2,551
2022-07-27	76.900	77.300	76.100	76.300	74.435	5,642
2022-07-26	75.800	76.900	75.400	76.700	74.825	1,695
2022-07-25	75.300	75.900	72.800	75.900	74.045	10,313
2022-07-22	75.000	75.100	74.100	74.600	72.777	2,252
2022-07-21	76.000	76.000	74.300	75.100	73.264	3,815
2022-07-20	77.000	77.200	76.000	76.200	74.338	576
2022-07-19	77.700	77.700	76.200	77.400	75.508	1,940
2022-07-18	76.000	77.600	76.000	77.200	75.313	2,184
2022-07-15	75.000	76.700	75.000	76.700	74.825	1,887
2022-07-14	77.000	77.000	73.800	75.000	73.167	3,696
2022-07-13	76.500	77.200	75.000	76.100	74.240	7,478
2022-07-12	78.800	78.800	76.200	76.600	74.728	14,843
2022-07-11	77.500	78.700	77.500	78.300	76.386	2,635
2022-07-08	78.400	78.800	77.500	78.400	76.484	7,165
2022-07-07	79.100	79.600	78.000	78.500	76.581	2,298
2022-07-06	78.500	79.900	78.400	79.700	77.752	2,712
2022-07-05	78.800	78.800	76.900	77.100	75.216	18,686
2022-07-04	78.500	79.900	77.900	77.900	75.996	5,586
2022-07-01	78.200	79.500	77.900	79.400	77.459	1,525
2022-06-30	78.700	79.100	77.900	78.600	76.679	2,002
2022-06-29	80.200	80.200	78.600	78.600	76.679	1,828
2022-06-28	79.000	80.100	77.900	79.200	77.264	3,234
2022-06-27	78.500	80.000	78.500	79.500	77.557	2,210
2022-06-24	77.000	78.600	74.500	78.400	76.484	23,675
2022-06-23	79.700	80.000	78.200	78.600	76.679	2,063
2022-06-22	79.300	79.700	78.400	79.100	77.167	3,661
2022-06-21	79.500	79.900	78.700	78.900	76.972	2,191
2022-06-20	79.500	79.500	78.300	78.400	76.484	3,233
2022-06-17	77.800	79.000	77.800	78.200	76.289	3,269
2022-06-16	81.000	81.000	77.800	78.000	76.094	3,847
2022-06-15	79.300	80.600	79.200	80.000	78.045	1,787
2022-06-14	81.000	81.000	78.700	79.000	77.069	3,613
2022-06-13	80.900	80.900	79.500	79.700	77.752	8,444
2022-06-10	83.000	83.000	80.700	80.900	78.923	16,242
2022-06-09	82.600	83.700	81.600	82.400	80.386	4,134
2022-06-08	82.000	83.100	81.600	82.300	80.288	3,691
2022-06-07	81.500	81.700	80.200	81.300	79.313	15,535
2022-06-06	81.700	81.800	80.000	81.300	79.313	5,497
2022-06-03	80.000	81.800	80.000	80.100	78.142	7,242
2022-06-02	79.000	80.300	78.400	79.200	77.264	15,671
2022-06-01	78.000	78.800	77.100	78.800	76.874	5,098
2022-05-31	78.700	78.800	77.300	77.700	75.801	3,506
2022-05-30	80.000	80.500	78.600	79.000	77.069	9,111
2022-05-27	78.700	79.900	78.100	79.400	77.459	6,202
2022-05-26	77.400	78.600	77.300	78.300	76.386	5,858
2022-05-25	79.000	79.000	77.000	77.200	75.313	6,348
2022-05-24	76.500	78.300	76.200	78.300	76.386	11,593
2022-05-23	77.200	78.800	76.200	77.000	75.118	26,073
2022-05-20	78.000	78.400	77.000	77.700	75.801	7,867
2022-05-19	78.000	78.000	76.500	77.900	75.996	8,919
2022-05-18	79.000	79.200	77.900	78.700	76.776	10,537
2022-05-17	78.500	78.700	77.200	78.400	76.484	24,567
2022-05-16	76.500	78.200	75.900	77.200	75.313	14,951
2022-05-13	78.000	79.400	72.600	76.000	74.142	72,376
2022-05-12	86.500	87.200	85.600	85.900	83.800	6,608
2022-05-11	86.500	87.900	85.800	87.400	85.264	4,506
2022-05-10	86.400	86.500	84.700	85.700	83.605	5,272
2022-05-09	86.600	87.700	85.100	85.100	83.020	4,166

← NewerPage 19 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.