Tubize-Fin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 138.40 | 138.40 | 135.80 | 136.20 | 134.88 | 6,753 |
| 2024-11-27 | 137.00 | 139.20 | 136.60 | 138.40 | 137.05 | 13,267 |
| 2024-11-26 | 137.80 | 138.40 | 135.60 | 136.20 | 134.88 | 15,673 |
| 2024-11-25 | 136.60 | 139.00 | 136.00 | 138.00 | 136.66 | 28,314 |
| 2024-11-22 | 133.00 | 136.80 | 132.80 | 136.00 | 134.68 | 23,374 |
| 2024-11-21 | 130.80 | 132.60 | 128.60 | 131.80 | 130.52 | 19,572 |
| 2024-11-20 | 128.60 | 131.60 | 127.60 | 130.60 | 129.33 | 26,958 |
| 2024-11-19 | 128.60 | 129.20 | 126.40 | 128.00 | 126.76 | 22,473 |
| 2024-11-18 | 129.20 | 131.00 | 127.60 | 128.80 | 127.55 | 33,468 |
| 2024-11-15 | 138.40 | 138.40 | 129.20 | 130.20 | 128.93 | 61,201 |
| 2024-11-14 | 144.60 | 145.80 | 141.60 | 141.60 | 140.22 | 12,186 |
| 2024-11-13 | 144.00 | 146.00 | 141.80 | 144.40 | 143.00 | 18,921 |
| 2024-11-12 | 147.40 | 147.40 | 144.40 | 144.40 | 143.00 | 20,068 |
| 2024-11-11 | 148.00 | 149.00 | 147.80 | 148.00 | 146.56 | 11,555 |
| 2024-11-08 | 145.80 | 148.00 | 145.20 | 147.40 | 145.97 | 16,872 |
| 2024-11-07 | 143.80 | 145.80 | 142.40 | 145.00 | 143.59 | 10,699 |
| 2024-11-06 | 144.00 | 147.60 | 144.00 | 146.20 | 144.78 | 33,971 |
| 2024-11-05 | 142.20 | 145.80 | 142.20 | 143.00 | 141.61 | 14,214 |
| 2024-11-04 | 143.20 | 144.40 | 141.20 | 141.60 | 140.22 | 14,695 |
| 2024-11-01 | 140.40 | 144.20 | 140.40 | 143.40 | 142.01 | 7,445 |
| 2024-10-31 | 141.60 | 141.60 | 138.80 | 140.00 | 138.64 | 12,444 |
| 2024-10-30 | 144.00 | 145.60 | 141.20 | 141.60 | 140.22 | 13,983 |
| 2024-10-29 | 144.60 | 145.80 | 143.00 | 143.60 | 142.20 | 14,938 |
| 2024-10-28 | 143.40 | 145.00 | 142.00 | 145.00 | 143.59 | 10,131 |
| 2024-10-25 | 142.60 | 145.60 | 142.00 | 143.80 | 142.40 | 23,929 |
| 2024-10-24 | 141.80 | 143.40 | 141.00 | 142.20 | 140.82 | 17,834 |
| 2024-10-23 | 139.60 | 141.80 | 139.40 | 141.80 | 140.42 | 10,670 |
| 2024-10-22 | 141.60 | 141.60 | 138.00 | 139.60 | 138.24 | 14,706 |
| 2024-10-21 | 141.20 | 142.40 | 140.40 | 142.40 | 141.02 | 19,533 |
| 2024-10-18 | 140.40 | 140.80 | 138.40 | 140.80 | 139.43 | 13,121 |
| 2024-10-17 | 138.80 | 142.00 | 138.40 | 141.00 | 139.63 | 12,969 |
| 2024-10-16 | 139.40 | 139.80 | 137.20 | 139.00 | 137.65 | 10,598 |
| 2024-10-15 | 139.00 | 140.60 | 136.40 | 138.60 | 137.25 | 19,198 |
| 2024-10-14 | 139.20 | 140.00 | 137.80 | 138.80 | 137.45 | 22,073 |
| 2024-10-11 | 135.40 | 138.40 | 134.80 | 138.40 | 137.05 | 29,509 |
| 2024-10-10 | 134.80 | 136.40 | 134.60 | 135.00 | 133.69 | 12,208 |
| 2024-10-09 | 133.60 | 134.60 | 131.80 | 134.20 | 132.90 | 10,991 |
| 2024-10-08 | 132.20 | 133.40 | 131.20 | 133.00 | 131.71 | 9,769 |
| 2024-10-07 | 133.20 | 133.60 | 131.60 | 132.00 | 130.72 | 9,244 |
| 2024-10-04 | 133.00 | 133.60 | 132.00 | 133.00 | 131.71 | 12,841 |
| 2024-10-03 | 133.00 | 133.00 | 130.80 | 132.80 | 131.51 | 14,321 |
| 2024-10-02 | 134.80 | 134.80 | 131.80 | 132.60 | 131.31 | 18,005 |
| 2024-10-01 | 131.20 | 135.40 | 131.20 | 134.80 | 133.49 | 22,027 |
| 2024-09-30 | 130.20 | 132.60 | 130.00 | 131.20 | 129.92 | 12,650 |
| 2024-09-27 | 132.00 | 132.40 | 130.40 | 131.20 | 129.92 | 19,612 |
| 2024-09-26 | 136.40 | 136.40 | 132.00 | 132.00 | 130.72 | 21,600 |
| 2024-09-25 | 134.00 | 136.80 | 134.00 | 136.40 | 135.07 | 27,654 |
| 2024-09-24 | 133.00 | 136.60 | 130.00 | 135.00 | 133.69 | 66,156 |
| 2024-09-23 | 134.40 | 137.60 | 131.60 | 132.40 | 131.11 | 50,991 |
| 2024-09-20 | 130.40 | 132.60 | 129.20 | 132.60 | 131.31 | 226,618 |
| 2024-09-19 | 130.60 | 131.20 | 129.60 | 130.20 | 128.93 | 33,931 |
| 2024-09-18 | 128.00 | 131.40 | 126.00 | 130.20 | 128.93 | 29,343 |
| 2024-09-17 | 133.60 | 134.80 | 130.60 | 130.60 | 129.33 | 29,435 |
| 2024-09-16 | 132.60 | 137.40 | 132.60 | 135.20 | 133.89 | 34,921 |
| 2024-09-13 | 131.00 | 134.20 | 131.00 | 132.00 | 130.72 | 48,856 |
| 2024-09-12 | 127.20 | 132.00 | 126.60 | 131.20 | 129.92 | 55,105 |
| 2024-09-11 | 126.20 | 127.40 | 124.40 | 126.80 | 125.57 | 20,663 |
| 2024-09-10 | 126.20 | 127.60 | 125.60 | 126.20 | 124.97 | 33,980 |
| 2024-09-09 | 124.00 | 126.60 | 123.60 | 126.60 | 125.37 | 21,618 |
| 2024-09-06 | 123.40 | 125.40 | 122.20 | 123.40 | 122.20 | 12,204 |
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.