Tubize-Fin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	189.80	195.70	189.20	195.70	194.97	35,082
2026-04-29	195.80	195.80	189.40	191.50	190.78	22,088
2026-04-28	200.80	201.00	192.80	195.70	194.97	39,245
2026-04-27	204.40	205.00	201.20	202.20	201.44	18,364
2026-04-24	210.00	210.20	203.20	204.20	203.44	16,736
2026-04-23	210.00	212.00	207.60	210.40	209.61	17,230
2026-04-22	214.00	215.80	207.40	209.00	208.22	26,689
2026-04-21	222.60	223.00	214.20	214.80	214.00	20,254
2026-04-20	225.00	225.00	219.20	222.20	221.37	23,279
2026-04-17	220.60	228.20	219.00	228.20	227.35	37,817
2026-04-16	227.40	227.40	217.80	220.60	219.78	32,494
2026-04-15	228.40	230.40	225.40	227.00	226.15	33,412
2026-04-14	228.60	230.20	226.60	228.20	227.35	18,934
2026-04-13	224.00	229.60	223.00	227.80	226.95	12,343
2026-04-10	223.60	228.40	223.60	226.00	225.16	18,898
2026-04-09	222.00	222.60	218.80	222.60	221.77	15,167
2026-04-08	222.60	224.20	218.20	222.20	221.37	26,760
2026-04-07	218.20	219.60	212.80	214.00	213.20	26,358
2026-04-02	215.00	221.00	212.00	219.50	218.68	25,623
2026-04-01	216.50	221.00	215.00	218.00	217.19	23,780
2026-03-31	208.50	214.00	205.50	212.00	211.21	37,711
2026-03-30	205.00	210.00	205.00	206.50	205.73	35,103
2026-03-27	209.00	211.00	203.50	204.50	203.74	43,441
2026-03-26	211.50	212.50	208.00	208.50	207.72	44,320
2026-03-25	212.50	216.00	211.00	212.50	211.71	34,182
2026-03-24	207.50	212.50	207.50	209.00	208.22	24,961
2026-03-23	199.40	213.00	196.40	209.50	208.72	36,408
2026-03-20	212.50	216.00	204.00	204.00	203.24	236,098
2026-03-19	213.50	216.00	211.00	211.50	210.71	42,589
2026-03-18	218.50	222.50	215.00	215.00	214.20	47,361
2026-03-17	217.00	222.50	216.50	217.50	216.69	24,327
2026-03-16	213.50	217.50	213.00	216.00	215.19	17,744
2026-03-13	216.50	219.50	212.00	212.00	211.21	19,690
2026-03-12	217.00	223.00	217.00	217.50	216.69	15,284
2026-03-11	224.00	226.50	215.50	217.50	216.69	24,428
2026-03-10	223.50	227.00	221.50	224.50	223.66	25,874
2026-03-09	210.50	220.00	209.00	218.00	217.19	25,464
2026-03-06	225.00	225.50	216.00	216.00	215.19	21,986
2026-03-05	228.00	230.50	226.00	226.00	225.16	19,040
2026-03-04	220.50	228.50	220.50	227.00	226.15	19,142
2026-03-03	217.00	222.00	215.50	218.50	217.68	31,416
2026-03-02	218.50	224.50	217.00	219.50	218.68	21,523
2026-02-27	224.00	227.50	221.50	226.50	225.65	55,011
2026-02-26	236.00	236.00	221.00	223.50	222.67	36,359
2026-02-25	236.50	238.00	234.00	237.50	236.61	24,515
2026-02-24	238.50	238.50	233.00	237.00	236.11	20,776
2026-02-23	244.50	244.50	235.50	235.50	234.62	21,843
2026-02-20	248.00	250.00	242.00	246.50	245.58	22,911
2026-02-19	246.00	250.50	246.00	247.50	246.58	13,742
2026-02-18	244.00	246.50	243.50	246.00	245.08	17,679
2026-02-17	238.00	245.00	236.00	245.00	244.08	18,762
2026-02-16	238.00	239.50	235.50	239.50	238.61	10,275
2026-02-13	231.50	238.00	231.00	238.00	237.11	16,703
2026-02-12	229.50	236.00	228.00	232.50	231.63	26,493
2026-02-11	226.50	229.00	225.00	228.50	227.65	18,116
2026-02-10	229.50	230.00	226.00	227.50	226.65	14,055
2026-02-09	225.50	230.50	225.00	230.00	229.14	13,681
2026-02-06	226.00	226.50	221.00	225.00	224.16	26,772
2026-02-05	225.50	227.50	221.50	227.00	226.15	25,033
2026-02-04	221.50	229.50	219.00	226.50	225.65	36,451

← NewerPage 3 of 5 · 254 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.