Tubize-Fin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 222.50 | 225.50 | 220.50 | 223.50 | 222.67 | 56,212 |
| 2026-02-02 | 215.00 | 222.00 | 212.50 | 221.50 | 220.67 | 23,367 |
| 2026-01-30 | 214.00 | 215.50 | 211.50 | 214.50 | 213.70 | 23,431 |
| 2026-01-29 | 214.50 | 214.50 | 211.50 | 214.50 | 213.70 | 17,048 |
| 2026-01-28 | 222.00 | 222.00 | 211.50 | 215.00 | 214.20 | 24,600 |
| 2026-01-27 | 221.50 | 223.50 | 218.50 | 222.50 | 221.67 | 24,884 |
| 2026-01-26 | 221.00 | 221.00 | 218.00 | 220.50 | 219.68 | 18,463 |
| 2026-01-23 | 224.00 | 224.50 | 219.50 | 221.00 | 220.17 | 25,527 |
| 2026-01-22 | 221.00 | 223.00 | 217.50 | 222.00 | 221.17 | 38,043 |
| 2026-01-21 | 222.00 | 223.50 | 217.00 | 218.00 | 217.19 | 40,976 |
| 2026-01-20 | 223.00 | 223.50 | 219.50 | 222.00 | 221.17 | 37,086 |
| 2026-01-19 | 232.00 | 232.00 | 225.50 | 225.50 | 224.66 | 19,922 |
| 2026-01-16 | 232.00 | 238.00 | 231.50 | 235.50 | 234.62 | 32,107 |
| 2026-01-15 | 232.00 | 232.50 | 229.00 | 230.50 | 229.64 | 23,869 |
| 2026-01-14 | 227.00 | 233.00 | 227.00 | 232.00 | 231.13 | 25,530 |
| 2026-01-13 | 224.00 | 227.00 | 223.00 | 226.00 | 225.16 | 53,337 |
| 2026-01-12 | 225.00 | 225.00 | 219.50 | 223.00 | 222.17 | 14,395 |
| 2026-01-09 | 224.00 | 226.50 | 222.00 | 225.00 | 224.16 | 15,664 |
| 2026-01-08 | 227.00 | 230.50 | 221.50 | 223.50 | 222.67 | 26,075 |
| 2026-01-07 | 226.50 | 231.00 | 224.50 | 226.50 | 225.65 | 33,364 |
| 2026-01-06 | 213.00 | 227.00 | 213.00 | 227.00 | 226.15 | 34,375 |
| 2026-01-05 | 212.00 | 216.50 | 209.00 | 212.00 | 211.21 | 28,475 |
| 2026-01-02 | 210.00 | 214.50 | 209.00 | 211.00 | 210.21 | 26,971 |
| 2025-12-31 | 208.00 | 209.50 | 207.00 | 209.00 | 208.22 | 21,891 |
| 2025-12-30 | 208.50 | 211.00 | 207.00 | 208.50 | 207.72 | 17,017 |
| 2025-12-29 | 209.50 | 212.50 | 208.50 | 209.50 | 208.72 | 17,973 |
| 2025-12-24 | 214.00 | 215.00 | 209.00 | 209.00 | 208.22 | 10,727 |
| 2025-12-23 | 214.00 | 216.00 | 213.00 | 215.00 | 214.20 | 18,300 |
| 2025-12-22 | 214.00 | 215.00 | 212.00 | 214.50 | 213.70 | 23,558 |
| 2025-12-19 | 210.00 | 215.50 | 208.50 | 215.00 | 214.20 | 51,010 |
| 2025-12-18 | 208.00 | 212.00 | 207.00 | 209.50 | 208.72 | 29,015 |
| 2025-12-17 | 213.00 | 215.00 | 209.50 | 209.50 | 208.72 | 18,851 |
| 2025-12-16 | 213.00 | 215.50 | 211.00 | 213.00 | 212.20 | 30,817 |
| 2025-12-15 | 213.50 | 214.50 | 210.50 | 214.00 | 213.20 | 39,882 |
| 2025-12-12 | 213.50 | 217.50 | 210.00 | 214.00 | 213.20 | 28,299 |
| 2025-12-11 | 215.50 | 216.50 | 212.00 | 215.50 | 214.70 | 21,467 |
| 2025-12-10 | 216.50 | 218.50 | 216.00 | 216.00 | 215.19 | 19,298 |
| 2025-12-09 | 219.50 | 219.50 | 216.00 | 217.00 | 216.19 | 25,861 |
| 2025-12-08 | 222.50 | 226.00 | 220.50 | 220.50 | 219.68 | 28,004 |
| 2025-12-05 | 222.00 | 230.50 | 217.50 | 222.00 | 221.17 | 74,577 |
| 2025-12-04 | 211.50 | 213.00 | 209.50 | 213.00 | 212.20 | 25,287 |
| 2025-12-03 | 211.00 | 215.00 | 211.00 | 212.00 | 211.21 | 26,870 |
| 2025-12-02 | 212.00 | 212.50 | 210.00 | 211.00 | 210.21 | 30,400 |
| 2025-12-01 | 209.00 | 215.00 | 209.00 | 212.00 | 211.21 | 58,217 |
| 2025-11-28 | 208.00 | 211.00 | 207.50 | 210.00 | 209.22 | 24,211 |
| 2025-11-27 | 207.50 | 209.00 | 204.00 | 209.00 | 208.22 | 14,258 |
| 2025-11-26 | 206.00 | 209.50 | 206.00 | 208.50 | 207.72 | 51,798 |
| 2025-11-25 | 205.00 | 206.00 | 201.00 | 204.00 | 203.24 | 26,852 |
| 2025-11-24 | 204.00 | 207.00 | 203.00 | 204.50 | 203.74 | 1,051,619 |
| 2025-11-21 | 199.60 | 203.50 | 197.40 | 201.00 | 200.25 | 51,789 |
| 2025-11-20 | 204.00 | 205.50 | 201.00 | 201.00 | 200.25 | 22,981 |
| 2025-11-19 | 200.50 | 204.00 | 199.20 | 199.60 | 198.85 | 39,927 |
| 2025-11-18 | 197.80 | 200.50 | 197.40 | 199.80 | 199.05 | 27,477 |
| 2025-11-17 | 202.50 | 202.50 | 198.00 | 199.80 | 199.05 | 17,032 |
| 2025-11-14 | 199.60 | 201.50 | 194.60 | 201.00 | 200.25 | 34,022 |
| 2025-11-13 | 202.50 | 204.00 | 198.80 | 199.80 | 199.05 | 25,563 |
| 2025-11-12 | 202.00 | 204.00 | 200.50 | 202.50 | 201.74 | 36,841 |
| 2025-11-11 | 202.50 | 203.50 | 197.80 | 199.60 | 198.85 | 30,124 |
| 2025-11-10 | 207.00 | 207.00 | 198.40 | 199.80 | 199.05 | 35,357 |
| 2025-11-07 | 205.50 | 208.50 | 203.00 | 203.50 | 202.74 | 47,196 |
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.