Tubize-Fin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 145.00 | 148.20 | 145.00 | 146.00 | 144.58 | 19,558 |
| 2025-02-24 | 142.00 | 145.20 | 142.00 | 144.20 | 142.80 | 20,423 |
| 2025-02-21 | 142.80 | 143.60 | 141.00 | 143.40 | 142.01 | 17,380 |
| 2025-02-20 | 143.40 | 143.40 | 141.00 | 143.00 | 141.61 | 18,457 |
| 2025-02-19 | 145.40 | 145.40 | 142.60 | 143.40 | 142.01 | 19,092 |
| 2025-02-18 | 145.80 | 146.60 | 142.60 | 145.80 | 144.38 | 22,401 |
| 2025-02-17 | 145.40 | 148.80 | 144.40 | 145.60 | 144.18 | 18,558 |
| 2025-02-14 | 152.20 | 152.80 | 146.20 | 146.60 | 145.18 | 20,666 |
| 2025-02-13 | 155.00 | 155.20 | 151.20 | 152.80 | 151.31 | 21,949 |
| 2025-02-12 | 154.20 | 154.80 | 153.00 | 154.00 | 152.50 | 8,045 |
| 2025-02-11 | 154.00 | 154.80 | 153.00 | 153.80 | 152.31 | 12,141 |
| 2025-02-10 | 152.80 | 154.60 | 151.20 | 154.00 | 152.50 | 14,898 |
| 2025-02-07 | 148.60 | 155.20 | 148.40 | 152.80 | 151.31 | 37,833 |
| 2025-02-06 | 151.80 | 152.40 | 148.60 | 149.60 | 148.15 | 10,335 |
| 2025-02-05 | 147.00 | 151.00 | 146.40 | 151.00 | 149.53 | 14,909 |
| 2025-02-04 | 148.80 | 149.60 | 146.00 | 147.20 | 145.77 | 17,619 |
| 2025-02-03 | 148.20 | 151.00 | 146.00 | 148.60 | 147.16 | 36,237 |
| 2025-01-31 | 153.20 | 154.80 | 150.80 | 152.80 | 151.31 | 19,392 |
| 2025-01-30 | 154.80 | 156.00 | 152.40 | 153.20 | 151.71 | 18,306 |
| 2025-01-29 | 154.40 | 156.00 | 153.60 | 154.40 | 152.90 | 16,269 |
| 2025-01-28 | 151.40 | 155.60 | 151.00 | 153.40 | 151.91 | 26,567 |
| 2025-01-27 | 148.20 | 151.60 | 147.80 | 150.40 | 148.94 | 28,661 |
| 2025-01-24 | 148.00 | 151.80 | 145.80 | 150.80 | 149.33 | 23,038 |
| 2025-01-23 | 146.40 | 148.80 | 146.40 | 148.40 | 146.96 | 20,983 |
| 2025-01-22 | 146.20 | 148.00 | 145.80 | 146.80 | 145.37 | 26,076 |
| 2025-01-21 | 144.20 | 146.00 | 144.00 | 146.00 | 144.58 | 16,023 |
| 2025-01-20 | 142.20 | 147.00 | 142.20 | 144.40 | 143.00 | 17,009 |
| 2025-01-17 | 148.20 | 149.40 | 142.60 | 143.00 | 141.61 | 25,923 |
| 2025-01-16 | 147.40 | 149.20 | 146.80 | 147.80 | 146.36 | 14,621 |
| 2025-01-15 | 147.20 | 148.20 | 145.00 | 147.00 | 145.57 | 14,550 |
| 2025-01-14 | 148.00 | 149.60 | 145.80 | 146.20 | 144.78 | 16,081 |
| 2025-01-13 | 150.40 | 150.40 | 147.80 | 147.80 | 146.36 | 13,571 |
| 2025-01-10 | 151.40 | 152.40 | 150.20 | 151.40 | 149.93 | 11,882 |
| 2025-01-09 | 149.80 | 153.00 | 149.80 | 151.60 | 150.13 | 17,290 |
| 2025-01-08 | 148.00 | 151.20 | 147.80 | 149.60 | 148.15 | 26,881 |
| 2025-01-07 | 147.00 | 148.80 | 145.80 | 148.00 | 146.56 | 22,758 |
| 2025-01-06 | 149.40 | 149.40 | 145.60 | 146.20 | 144.78 | 21,617 |
| 2025-01-03 | 146.40 | 150.00 | 145.20 | 150.00 | 148.54 | 46,644 |
| 2025-01-02 | 142.20 | 147.40 | 140.60 | 146.20 | 144.78 | 34,098 |
| 2024-12-31 | 139.40 | 142.20 | 139.20 | 142.20 | 140.82 | 11,035 |
| 2024-12-30 | 143.00 | 143.40 | 139.80 | 140.20 | 138.84 | 13,701 |
| 2024-12-27 | 142.00 | 143.60 | 140.60 | 143.40 | 142.01 | 22,900 |
| 2024-12-24 | 141.80 | 141.80 | 140.00 | 141.00 | 139.63 | 5,437 |
| 2024-12-23 | 137.40 | 142.00 | 137.40 | 141.80 | 140.42 | 13,365 |
| 2024-12-20 | 135.80 | 137.80 | 132.60 | 137.40 | 136.06 | 32,142 |
| 2024-12-19 | 136.80 | 138.20 | 135.40 | 136.40 | 135.07 | 21,483 |
| 2024-12-18 | 140.80 | 140.80 | 138.40 | 138.80 | 137.45 | 20,878 |
| 2024-12-17 | 138.60 | 141.20 | 134.60 | 140.00 | 138.64 | 29,743 |
| 2024-12-16 | 138.00 | 141.00 | 137.60 | 140.60 | 139.23 | 16,569 |
| 2024-12-13 | 138.40 | 139.00 | 137.20 | 137.60 | 136.26 | 14,712 |
| 2024-12-12 | 136.40 | 139.40 | 136.00 | 138.20 | 136.86 | 12,536 |
| 2024-12-11 | 134.80 | 137.00 | 134.00 | 136.80 | 135.47 | 22,217 |
| 2024-12-10 | 135.20 | 137.80 | 134.20 | 135.40 | 134.08 | 16,218 |
| 2024-12-09 | 138.00 | 138.40 | 134.20 | 135.40 | 134.08 | 17,946 |
| 2024-12-06 | 137.20 | 139.20 | 136.60 | 138.80 | 137.45 | 27,735 |
| 2024-12-05 | 140.80 | 141.20 | 135.20 | 136.80 | 135.47 | 16,291 |
| 2024-12-04 | 138.00 | 141.20 | 137.40 | 140.80 | 139.43 | 18,205 |
| 2024-12-03 | 139.00 | 140.60 | 138.40 | 138.40 | 137.05 | 19,639 |
| 2024-12-02 | 137.00 | 139.60 | 136.80 | 138.00 | 136.66 | 16,528 |
| 2024-11-29 | 135.80 | 138.60 | 135.20 | 137.80 | 136.46 | 12,210 |
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.