Tubize-Fin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 205.50 | 208.50 | 203.00 | 203.50 | 202.74 | 47,196 |
| 2025-11-06 | 204.00 | 204.00 | 200.00 | 202.50 | 201.74 | 39,972 |
| 2025-11-05 | 199.00 | 203.50 | 193.00 | 201.50 | 200.75 | 977,710 |
| 2025-11-04 | 211.50 | 212.00 | 208.00 | 210.50 | 209.71 | 30,668 |
| 2025-11-03 | 212.00 | 214.50 | 210.50 | 211.00 | 210.21 | 37,792 |
| 2025-10-31 | 224.00 | 224.00 | 208.50 | 211.50 | 210.71 | 63,916 |
| 2025-10-30 | 220.00 | 223.00 | 218.00 | 221.00 | 220.17 | 34,885 |
| 2025-10-29 | 218.00 | 223.00 | 217.50 | 220.00 | 219.18 | 35,383 |
| 2025-10-28 | 228.00 | 228.00 | 213.50 | 216.50 | 215.69 | 61,957 |
| 2025-10-27 | 225.00 | 228.00 | 219.50 | 228.00 | 227.15 | 57,056 |
| 2025-10-24 | 231.00 | 231.00 | 227.50 | 229.00 | 228.14 | 27,559 |
| 2025-10-23 | 226.00 | 230.00 | 226.00 | 229.00 | 228.14 | 27,898 |
| 2025-10-22 | 234.00 | 235.00 | 227.00 | 227.00 | 226.15 | 36,547 |
| 2025-10-21 | 233.00 | 237.00 | 230.50 | 234.50 | 233.62 | 32,557 |
| 2025-10-20 | 232.00 | 237.50 | 232.00 | 235.50 | 234.62 | 32,990 |
| 2025-10-17 | 232.00 | 233.50 | 228.00 | 230.50 | 229.64 | 40,941 |
| 2025-10-16 | 234.50 | 238.50 | 232.50 | 235.00 | 234.12 | 30,936 |
| 2025-10-15 | 235.50 | 236.50 | 232.00 | 234.00 | 233.13 | 41,057 |
| 2025-10-14 | 233.00 | 236.00 | 232.50 | 234.50 | 233.62 | 43,497 |
| 2025-10-13 | 232.00 | 237.00 | 231.00 | 235.00 | 234.12 | 39,951 |
| 2025-10-10 | 236.50 | 237.50 | 234.00 | 234.00 | 233.13 | 47,033 |
| 2025-10-09 | 230.50 | 241.00 | 229.00 | 239.50 | 238.61 | 59,959 |
| 2025-10-08 | 228.50 | 233.50 | 228.50 | 232.00 | 231.13 | 47,773 |
| 2025-10-07 | 224.00 | 228.00 | 222.00 | 228.00 | 227.15 | 76,851 |
| 2025-10-06 | 224.00 | 229.00 | 221.00 | 229.00 | 228.14 | 70,195 |
| 2025-10-03 | 213.00 | 224.50 | 213.00 | 224.50 | 223.66 | 80,911 |
| 2025-10-02 | 209.50 | 215.00 | 209.50 | 215.00 | 214.20 | 64,922 |
| 2025-10-01 | 199.80 | 210.00 | 199.20 | 209.50 | 208.72 | 173,189 |
| 2025-09-30 | 188.00 | 195.40 | 187.20 | 195.40 | 194.67 | 51,808 |
| 2025-09-29 | 171.00 | 190.60 | 171.00 | 190.00 | 189.29 | 148,956 |
| 2025-09-26 | 155.60 | 161.20 | 153.00 | 159.00 | 158.41 | 19,556 |
| 2025-09-25 | 164.20 | 164.20 | 158.40 | 158.60 | 158.01 | 15,614 |
| 2025-09-24 | 165.00 | 165.40 | 163.00 | 164.80 | 164.18 | 11,200 |
| 2025-09-23 | 167.40 | 167.40 | 163.80 | 165.60 | 164.98 | 9,519 |
| 2025-09-22 | 166.40 | 168.80 | 164.20 | 168.00 | 167.37 | 16,982 |
| 2025-09-19 | 165.00 | 167.60 | 165.00 | 167.00 | 166.38 | 75,177 |
| 2025-09-18 | 166.00 | 166.20 | 163.80 | 165.00 | 164.38 | 21,386 |
| 2025-09-17 | 167.00 | 167.00 | 164.60 | 165.40 | 164.78 | 19,831 |
| 2025-09-16 | 167.20 | 167.60 | 165.40 | 166.20 | 165.58 | 20,884 |
| 2025-09-15 | 168.80 | 169.80 | 166.60 | 167.20 | 166.58 | 14,294 |
| 2025-09-12 | 169.20 | 170.00 | 167.40 | 169.20 | 168.57 | 20,907 |
| 2025-09-11 | 170.00 | 171.60 | 169.00 | 170.00 | 169.37 | 13,735 |
| 2025-09-10 | 169.00 | 172.80 | 168.60 | 169.00 | 168.37 | 22,322 |
| 2025-09-09 | 169.00 | 170.20 | 167.00 | 168.20 | 167.57 | 12,729 |
| 2025-09-08 | 168.00 | 170.00 | 166.60 | 170.00 | 169.37 | 24,295 |
| 2025-09-05 | 165.00 | 167.20 | 164.00 | 166.80 | 166.18 | 46,651 |
| 2025-09-04 | 162.00 | 165.60 | 162.00 | 164.00 | 163.39 | 16,754 |
| 2025-09-03 | 160.00 | 162.40 | 159.60 | 162.40 | 161.79 | 21,781 |
| 2025-09-02 | 158.60 | 160.20 | 157.40 | 159.00 | 158.41 | 21,409 |
| 2025-09-01 | 160.00 | 162.00 | 158.40 | 159.00 | 158.41 | 11,918 |
| 2025-08-29 | 161.40 | 162.20 | 158.80 | 159.80 | 159.20 | 18,422 |
| 2025-08-28 | 162.60 | 162.60 | 159.60 | 160.80 | 160.20 | 21,844 |
| 2025-08-27 | 162.60 | 163.80 | 161.00 | 162.40 | 161.79 | 19,468 |
| 2025-08-26 | 162.00 | 162.60 | 160.60 | 162.40 | 161.79 | 579,133 |
| 2025-08-25 | 161.20 | 163.60 | 161.00 | 162.60 | 161.99 | 16,413 |
| 2025-08-22 | 161.00 | 163.40 | 160.60 | 160.60 | 160.00 | 15,999 |
| 2025-08-21 | 158.00 | 162.00 | 158.00 | 161.20 | 160.60 | 18,966 |
| 2025-08-20 | 156.80 | 159.40 | 156.20 | 158.40 | 157.81 | 12,019 |
| 2025-08-19 | 159.40 | 159.40 | 157.00 | 157.20 | 156.61 | 15,446 |
| 2025-08-18 | 158.00 | 160.00 | 158.00 | 160.00 | 159.40 | 13,656 |
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.