Tubize-Fin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	89.600	90.100	86.900	87.600	85.459	7,342
2022-05-05	89.400	90.900	89.000	89.600	87.410	7,824
2022-05-04	92.000	92.100	89.400	89.400	87.215	2,605
2022-05-03	94.000	94.000	90.800	92.100	89.849	9,692
2022-05-02	94.000	94.100	90.200	92.000	89.239	4,490
2022-04-29	95.100	95.400	93.600	94.000	91.179	2,204
2022-04-28	94.200	96.100	94.200	95.200	92.343	7,400
2022-04-27	93.000	95.000	92.900	94.300	91.470	3,430
2022-04-26	94.000	95.500	93.600	94.000	91.179	2,914
2022-04-25	95.600	95.600	93.300	94.600	91.761	5,733
2022-04-22	96.100	97.600	95.300	95.800	92.925	3,005
2022-04-21	97.000	98.400	97.000	97.100	94.186	4,448
2022-04-20	100.00	100.00	97.000	97.300	94.380	7,088
2022-04-19	100.00	100.00	98.700	99.600	96.611	2,697
2022-04-14	99.600	100.80	99.300	100.40	97.387	9,670
2022-04-13	98.000	99.500	97.700	99.500	96.514	10,193
2022-04-12	95.500	98.000	95.500	98.000	95.059	14,237
2022-04-11	97.500	97.500	96.200	96.300	93.410	3,538
2022-04-08	97.000	97.800	96.700	97.500	94.574	5,813
2022-04-07	97.100	97.300	96.100	97.000	94.089	7,742
2022-04-06	96.000	96.400	95.300	95.800	92.925	6,595
2022-04-05	94.500	96.500	94.500	96.500	93.604	9,066
2022-04-04	93.900	95.500	93.900	94.700	91.858	3,656
2022-04-01	93.800	94.900	93.300	94.300	91.470	5,342
2022-03-31	95.200	95.400	94.000	94.300	91.470	3,430
2022-03-30	93.800	95.000	92.300	94.800	91.955	6,951
2022-03-29	95.800	95.900	93.100	93.300	90.500	5,143
2022-03-28	94.600	96.900	94.200	95.000	92.149	15,380
2022-03-25	93.500	94.100	92.200	93.300	90.500	12,238
2022-03-24	92.000	93.900	92.000	93.000	90.209	6,924
2022-03-23	91.800	94.300	91.800	93.500	90.694	21,662
2022-03-22	90.400	92.000	89.800	92.000	89.239	10,060
2022-03-21	91.000	91.000	89.300	90.200	87.493	11,779
2022-03-18	90.000	90.500	88.700	90.300	87.590	22,300
2022-03-17	88.800	89.900	88.100	89.300	86.620	6,743
2022-03-16	87.600	88.900	87.300	87.800	85.165	12,218
2022-03-15	87.000	88.300	85.900	86.900	84.292	6,599
2022-03-14	85.000	87.500	84.600	87.500	84.874	6,171
2022-03-11	84.700	85.900	83.500	85.200	82.643	3,995
2022-03-10	85.700	85.800	83.200	83.400	80.897	5,832
2022-03-09	83.000	84.900	83.000	84.700	82.158	3,861
2022-03-08	83.100	86.200	82.000	82.300	79.830	9,042
2022-03-07	82.900	84.700	82.100	83.900	81.382	11,031
2022-03-04	85.200	86.400	84.300	84.700	82.158	8,935
2022-03-03	87.000	88.400	86.500	86.700	84.098	4,927
2022-03-02	87.500	87.500	85.700	87.000	84.389	8,422
2022-03-01	87.200	87.500	84.700	87.200	84.583	8,046
2022-02-28	85.400	87.200	84.100	87.200	84.583	12,953
2022-02-25	83.000	86.000	83.000	85.500	82.934	13,752
2022-02-24	80.200	84.900	80.000	83.000	80.509	23,132
2022-02-23	81.300	82.500	81.000	81.900	79.442	10,679
2022-02-22	81.000	81.700	80.300	81.300	78.860	15,796
2022-02-21	82.500	83.000	81.600	81.800	79.345	9,467
2022-02-18	84.000	84.800	83.000	83.000	80.509	6,394
2022-02-17	83.800	85.000	83.300	83.900	81.382	1,067
2022-02-16	85.600	85.600	83.900	84.100	81.576	2,408
2022-02-15	82.000	85.000	82.000	84.700	82.158	5,429
2022-02-14	83.500	83.500	81.700	81.900	79.442	10,419
2022-02-11	85.500	85.500	84.000	84.000	81.479	4,991
2022-02-10	85.400	86.100	85.100	85.100	82.546	2,086

← NewerPage 20 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.