Tubize-Fin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 126.20 | 127.20 | 120.00 | 122.40 | 121.94 | 21,152 |
| 2025-05-22 | 127.00 | 127.40 | 125.00 | 125.80 | 125.33 | 10,206 |
| 2025-05-21 | 125.80 | 128.60 | 125.80 | 127.60 | 127.12 | 18,011 |
| 2025-05-20 | 126.40 | 126.80 | 123.80 | 126.00 | 125.53 | 16,835 |
| 2025-05-19 | 123.20 | 126.00 | 122.40 | 125.60 | 125.13 | 19,993 |
| 2025-05-16 | 122.60 | 124.00 | 121.80 | 123.60 | 123.14 | 15,394 |
| 2025-05-15 | 120.80 | 122.40 | 119.40 | 122.40 | 121.94 | 26,214 |
| 2025-05-14 | 123.40 | 123.40 | 120.80 | 121.40 | 120.95 | 10,139 |
| 2025-05-13 | 125.00 | 126.20 | 123.00 | 123.20 | 122.74 | 14,002 |
| 2025-05-12 | 117.80 | 124.00 | 114.80 | 123.20 | 122.74 | 51,451 |
| 2025-05-09 | 119.80 | 123.80 | 119.80 | 122.00 | 121.54 | 19,998 |
| 2025-05-08 | 123.20 | 123.40 | 118.80 | 120.20 | 119.75 | 24,035 |
| 2025-05-07 | 124.20 | 126.00 | 122.00 | 123.00 | 122.54 | 31,207 |
| 2025-05-06 | 133.20 | 134.20 | 127.20 | 127.40 | 126.92 | 26,784 |
| 2025-05-05 | 132.80 | 134.80 | 132.20 | 133.60 | 133.10 | 14,595 |
| 2025-05-02 | 128.80 | 135.00 | 126.40 | 132.80 | 132.30 | 53,440 |
| 2025-04-30 | 120.80 | 128.60 | 120.80 | 126.20 | 125.73 | 28,258 |
| 2025-04-29 | 118.60 | 122.80 | 118.40 | 121.20 | 120.02 | 17,521 |
| 2025-04-28 | 118.80 | 120.00 | 117.80 | 118.60 | 117.45 | 17,704 |
| 2025-04-25 | 117.60 | 119.20 | 116.40 | 118.40 | 117.25 | 20,403 |
| 2025-04-24 | 116.00 | 117.40 | 113.60 | 116.40 | 115.27 | 17,480 |
| 2025-04-23 | 113.40 | 116.80 | 112.80 | 115.80 | 114.67 | 25,031 |
| 2025-04-22 | 110.40 | 111.40 | 108.40 | 111.40 | 110.32 | 15,039 |
| 2025-04-17 | 111.60 | 112.20 | 108.80 | 110.20 | 109.13 | 13,535 |
| 2025-04-16 | 113.00 | 113.00 | 110.40 | 111.60 | 110.52 | 15,682 |
| 2025-04-15 | 111.80 | 114.20 | 110.60 | 113.80 | 112.69 | 24,385 |
| 2025-04-14 | 111.40 | 111.40 | 108.80 | 111.00 | 109.92 | 23,547 |
| 2025-04-11 | 109.00 | 109.80 | 105.40 | 108.20 | 107.15 | 21,322 |
| 2025-04-10 | 115.60 | 116.80 | 106.80 | 108.20 | 107.15 | 45,636 |
| 2025-04-09 | 108.00 | 111.00 | 102.80 | 103.80 | 102.79 | 62,778 |
| 2025-04-08 | 114.60 | 116.80 | 113.60 | 115.40 | 114.28 | 23,813 |
| 2025-04-07 | 109.00 | 116.00 | 104.00 | 111.60 | 110.52 | 71,654 |
| 2025-04-04 | 123.60 | 124.00 | 115.40 | 116.60 | 115.47 | 55,038 |
| 2025-04-03 | 125.80 | 129.80 | 124.60 | 124.80 | 123.59 | 23,370 |
| 2025-04-02 | 125.60 | 126.60 | 122.00 | 125.80 | 124.58 | 27,331 |
| 2025-04-01 | 127.00 | 128.60 | 126.00 | 127.00 | 125.77 | 23,821 |
| 2025-03-31 | 128.20 | 128.40 | 125.20 | 126.00 | 124.78 | 29,229 |
| 2025-03-28 | 130.60 | 132.20 | 129.40 | 129.40 | 128.14 | 17,212 |
| 2025-03-27 | 132.20 | 132.40 | 130.20 | 130.80 | 129.53 | 23,174 |
| 2025-03-26 | 136.00 | 137.20 | 130.40 | 131.40 | 130.12 | 26,283 |
| 2025-03-25 | 139.60 | 141.60 | 136.00 | 136.00 | 134.68 | 22,855 |
| 2025-03-24 | 141.00 | 141.00 | 138.20 | 139.60 | 138.24 | 33,164 |
| 2025-03-21 | 140.00 | 141.80 | 138.20 | 141.60 | 140.22 | 869,575 |
| 2025-03-20 | 142.00 | 142.60 | 140.00 | 140.20 | 138.84 | 24,177 |
| 2025-03-19 | 142.40 | 143.00 | 139.80 | 141.60 | 140.22 | 31,268 |
| 2025-03-18 | 142.60 | 144.00 | 141.00 | 141.80 | 140.42 | 35,339 |
| 2025-03-17 | 139.00 | 142.80 | 138.60 | 142.00 | 140.62 | 26,516 |
| 2025-03-14 | 138.00 | 139.20 | 136.00 | 137.60 | 136.26 | 16,059 |
| 2025-03-13 | 138.20 | 139.00 | 136.00 | 137.80 | 136.46 | 40,287 |
| 2025-03-12 | 129.80 | 138.80 | 129.80 | 137.20 | 135.87 | 48,150 |
| 2025-03-11 | 128.80 | 130.60 | 126.40 | 129.20 | 127.94 | 45,821 |
| 2025-03-10 | 143.20 | 143.60 | 128.40 | 129.20 | 127.94 | 46,328 |
| 2025-03-07 | 145.60 | 149.20 | 143.20 | 145.20 | 143.79 | 20,034 |
| 2025-03-06 | 149.40 | 150.40 | 142.80 | 146.60 | 145.18 | 26,785 |
| 2025-03-05 | 149.80 | 150.20 | 147.20 | 149.40 | 147.95 | 40,567 |
| 2025-03-04 | 149.60 | 152.80 | 149.20 | 149.80 | 148.34 | 41,549 |
| 2025-03-03 | 144.20 | 149.80 | 144.20 | 149.60 | 148.15 | 35,216 |
| 2025-02-28 | 140.40 | 143.60 | 140.20 | 143.20 | 141.81 | 22,477 |
| 2025-02-27 | 143.80 | 147.80 | 141.40 | 141.60 | 140.22 | 27,174 |
| 2025-02-26 | 146.40 | 146.60 | 142.40 | 143.60 | 142.20 | 16,316 |
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.