Tubize-Fin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 157.60 | 158.20 | 156.60 | 157.40 | 156.81 | 17,170 |
| 2025-08-14 | 154.20 | 158.00 | 154.20 | 157.00 | 156.41 | 17,018 |
| 2025-08-13 | 152.60 | 155.80 | 152.60 | 154.20 | 153.62 | 14,365 |
| 2025-08-12 | 152.60 | 152.80 | 151.40 | 151.80 | 151.23 | 10,566 |
| 2025-08-11 | 151.00 | 152.60 | 150.80 | 152.00 | 151.43 | 8,121 |
| 2025-08-08 | 151.60 | 152.00 | 149.80 | 150.60 | 150.04 | 13,797 |
| 2025-08-07 | 150.20 | 150.80 | 148.60 | 150.20 | 149.64 | 13,327 |
| 2025-08-06 | 152.60 | 153.80 | 149.20 | 150.20 | 149.64 | 17,721 |
| 2025-08-05 | 151.20 | 154.80 | 151.20 | 152.20 | 151.63 | 27,067 |
| 2025-08-04 | 148.20 | 150.00 | 147.00 | 149.00 | 148.44 | 27,493 |
| 2025-08-01 | 146.00 | 147.60 | 141.80 | 146.00 | 145.45 | 19,940 |
| 2025-07-31 | 150.00 | 158.40 | 148.60 | 148.60 | 148.05 | 70,659 |
| 2025-07-30 | 146.20 | 148.80 | 144.80 | 146.00 | 145.45 | 11,136 |
| 2025-07-29 | 142.60 | 147.00 | 142.60 | 146.80 | 146.25 | 22,093 |
| 2025-07-28 | 144.20 | 145.40 | 142.00 | 142.00 | 141.47 | 11,590 |
| 2025-07-25 | 143.20 | 144.20 | 141.80 | 142.40 | 141.87 | 11,497 |
| 2025-07-24 | 142.40 | 145.40 | 142.00 | 143.40 | 142.86 | 18,751 |
| 2025-07-23 | 137.60 | 141.20 | 137.60 | 141.20 | 140.67 | 15,184 |
| 2025-07-22 | 137.00 | 137.00 | 134.20 | 136.00 | 135.49 | 9,146 |
| 2025-07-21 | 138.00 | 139.80 | 136.40 | 137.60 | 137.09 | 10,733 |
| 2025-07-18 | 138.80 | 138.80 | 136.60 | 138.00 | 137.48 | 9,325 |
| 2025-07-17 | 135.80 | 138.60 | 135.00 | 138.20 | 137.68 | 12,394 |
| 2025-07-16 | 136.20 | 137.60 | 134.00 | 134.80 | 134.30 | 11,331 |
| 2025-07-15 | 135.40 | 137.80 | 134.40 | 134.60 | 134.10 | 13,682 |
| 2025-07-14 | 134.60 | 137.20 | 132.40 | 136.40 | 135.89 | 11,853 |
| 2025-07-11 | 136.40 | 137.00 | 135.20 | 136.00 | 135.49 | 11,505 |
| 2025-07-10 | 135.40 | 138.00 | 135.40 | 137.40 | 136.89 | 12,977 |
| 2025-07-09 | 134.60 | 135.20 | 131.80 | 134.40 | 133.90 | 21,701 |
| 2025-07-08 | 136.00 | 137.00 | 134.80 | 135.80 | 135.29 | 11,409 |
| 2025-07-07 | 133.20 | 136.20 | 132.60 | 135.20 | 134.70 | 13,861 |
| 2025-07-04 | 129.80 | 134.40 | 128.80 | 134.00 | 133.50 | 14,934 |
| 2025-07-03 | 132.00 | 132.80 | 130.20 | 130.20 | 129.71 | 15,745 |
| 2025-07-02 | 133.60 | 135.40 | 131.80 | 132.00 | 131.51 | 21,201 |
| 2025-07-01 | 133.00 | 134.00 | 132.20 | 133.20 | 132.70 | 9,561 |
| 2025-06-30 | 135.40 | 135.60 | 132.60 | 133.00 | 132.50 | 11,327 |
| 2025-06-27 | 133.80 | 136.80 | 133.80 | 135.40 | 134.89 | 12,348 |
| 2025-06-26 | 133.20 | 134.40 | 132.20 | 133.20 | 132.70 | 13,715 |
| 2025-06-25 | 132.60 | 135.60 | 131.80 | 133.00 | 132.50 | 15,365 |
| 2025-06-24 | 132.00 | 134.00 | 130.80 | 131.20 | 130.71 | 18,405 |
| 2025-06-23 | 126.80 | 132.60 | 126.80 | 129.60 | 129.12 | 15,467 |
| 2025-06-20 | 125.40 | 129.00 | 125.40 | 125.40 | 124.93 | 19,654 |
| 2025-06-19 | 124.00 | 126.60 | 123.20 | 126.00 | 125.53 | 8,618 |
| 2025-06-18 | 126.80 | 127.00 | 124.60 | 125.00 | 124.53 | 18,084 |
| 2025-06-17 | 128.00 | 129.20 | 125.60 | 126.80 | 126.33 | 16,703 |
| 2025-06-16 | 129.80 | 131.20 | 127.60 | 129.00 | 128.52 | 13,840 |
| 2025-06-13 | 127.20 | 132.40 | 127.20 | 130.20 | 129.71 | 15,498 |
| 2025-06-12 | 129.60 | 130.20 | 127.80 | 128.60 | 128.12 | 9,858 |
| 2025-06-11 | 129.40 | 130.40 | 127.40 | 130.00 | 129.51 | 11,093 |
| 2025-06-10 | 127.60 | 131.00 | 127.60 | 130.00 | 129.51 | 13,991 |
| 2025-06-09 | 129.80 | 130.00 | 127.20 | 128.00 | 127.52 | 8,103 |
| 2025-06-06 | 129.00 | 130.60 | 128.80 | 130.20 | 129.71 | 10,668 |
| 2025-06-05 | 128.00 | 129.60 | 127.60 | 129.20 | 128.72 | 10,181 |
| 2025-06-04 | 125.80 | 128.00 | 124.80 | 127.40 | 126.92 | 9,788 |
| 2025-06-03 | 127.20 | 128.00 | 123.80 | 125.60 | 125.13 | 12,796 |
| 2025-06-02 | 126.60 | 128.20 | 125.60 | 126.80 | 126.33 | 14,188 |
| 2025-05-30 | 123.00 | 126.80 | 121.80 | 126.00 | 125.53 | 15,428 |
| 2025-05-29 | 124.80 | 125.40 | 122.80 | 123.40 | 122.94 | 5,690 |
| 2025-05-28 | 123.80 | 124.40 | 122.20 | 123.20 | 122.74 | 16,130 |
| 2025-05-27 | 123.40 | 125.00 | 123.00 | 124.40 | 123.94 | 8,196 |
| 2025-05-26 | 124.20 | 125.40 | 123.80 | 123.80 | 123.34 | 11,234 |
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.