Tubize-Fin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	87.000	87.200	85.300	85.300	82.740	3,397
2022-02-08	88.600	88.600	86.000	86.000	83.419	1,643
2022-02-07	87.300	87.400	86.000	86.700	84.098	1,895
2022-02-04	87.200	87.200	85.900	86.500	83.904	2,832
2022-02-03	89.000	89.000	85.400	85.800	83.225	4,440
2022-02-02	88.000	88.800	87.900	88.300	85.650	2,878
2022-02-01	87.600	88.900	87.600	87.800	85.165	3,476
2022-01-31	86.800	88.500	86.700	88.500	85.844	8,155
2022-01-28	88.100	88.700	85.900	86.500	83.904	4,079
2022-01-27	85.000	88.600	84.800	87.900	85.262	22,551
2022-01-26	85.000	86.800	84.200	86.500	83.904	12,876
2022-01-25	83.500	84.600	83.500	84.500	81.964	9,056
2022-01-24	87.100	87.100	83.500	83.500	80.994	13,774
2022-01-21	87.100	88.400	87.100	87.500	84.874	5,516
2022-01-20	88.500	88.500	87.200	87.600	84.971	3,016
2022-01-19	86.900	88.900	86.100	88.300	85.650	5,749
2022-01-18	86.600	86.800	85.500	86.500	83.904	6,297
2022-01-17	86.600	87.000	86.000	86.600	84.001	4,244
2022-01-14	85.100	86.300	84.500	85.600	83.031	10,172
2022-01-13	86.700	86.800	85.300	85.300	82.740	10,672
2022-01-12	88.300	88.300	86.900	86.900	84.292	4,576
2022-01-11	87.300	88.900	87.300	88.100	85.456	3,649
2022-01-10	90.000	90.000	87.300	87.300	84.680	10,256
2022-01-07	90.900	90.900	89.300	90.300	87.590	3,346
2022-01-06	90.200	90.200	89.400	89.500	86.814	8,017
2022-01-05	91.000	91.000	90.200	90.300	87.590	4,231
2022-01-04	92.000	92.000	90.700	91.000	88.269	7,248
2022-01-03	91.500	92.000	91.100	91.500	88.754	6,837
2021-12-31	91.700	91.700	90.300	90.300	87.590	2,671
2021-12-30	90.700	91.500	90.400	91.400	88.657	2,261
2021-12-29	90.900	91.000	89.900	90.200	87.493	5,595
2021-12-28	89.500	90.900	89.500	90.700	87.978	6,695
2021-12-27	88.000	89.500	87.300	89.500	86.814	8,590
2021-12-24	86.900	87.000	86.000	86.500	83.904	5,422
2021-12-23	86.700	87.200	86.600	86.800	84.195	1,889
2021-12-22	86.000	86.600	85.800	86.600	84.001	5,094
2021-12-21	86.000	86.700	85.500	86.200	83.613	5,575
2021-12-20	86.000	86.200	84.600	85.400	82.837	6,809
2021-12-17	86.500	87.100	85.600	85.900	83.322	11,303
2021-12-16	84.000	85.900	83.600	85.800	83.225	17,895
2021-12-15	84.300	84.300	82.800	83.000	80.509	11,857
2021-12-14	84.800	85.800	84.300	84.300	81.770	7,273
2021-12-13	86.400	86.400	84.600	84.800	82.255	8,691
2021-12-10	85.600	86.700	84.800	86.000	83.419	9,440
2021-12-09	85.800	86.000	85.300	85.400	82.837	7,753
2021-12-08	86.200	86.200	85.200	85.700	83.128	4,103
2021-12-07	84.700	86.100	84.400	85.600	83.031	11,107
2021-12-06	84.800	84.800	84.300	84.600	82.061	4,433
2021-12-03	85.000	86.100	84.400	84.600	82.061	6,294
2021-12-02	86.200	86.200	84.000	84.900	82.352	11,279
2021-12-01	85.400	86.400	85.400	85.900	83.322	5,126
2021-11-30	86.300	86.800	85.200	86.200	83.613	10,972
2021-11-29	86.600	87.400	86.200	86.400	83.807	6,459
2021-11-26	87.900	88.800	86.800	87.000	84.389	14,400
2021-11-25	89.000	89.800	88.400	89.200	86.523	4,418
2021-11-24	87.600	90.200	87.600	88.900	86.232	6,937
2021-11-23	88.700	89.000	86.700	87.500	84.874	7,328
2021-11-22	92.000	92.000	89.200	89.400	86.717	8,624
2021-11-19	91.200	92.500	91.200	91.600	88.851	11,425
2021-11-18	92.500	93.000	90.800	90.800	88.075	6,677

← NewerPage 21 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.