Tubos Reunidos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.512	0.543	0.511	0.541	0.541	856,520
2023-09-25	0.538	0.547	0.513	0.520	0.520	1,800,926
2023-09-22	0.553	0.555	0.537	0.537	0.537	351,892
2023-09-21	0.558	0.565	0.544	0.554	0.554	844,733
2023-09-20	0.566	0.588	0.562	0.565	0.565	2,103,208
2023-09-19	0.557	0.576	0.555	0.562	0.562	1,193,783
2023-09-18	0.576	0.583	0.554	0.558	0.558	693,498
2023-09-15	0.612	0.613	0.566	0.576	0.576	725,258
2023-09-14	0.588	0.614	0.583	0.602	0.602	905,559
2023-09-13	0.596	0.604	0.587	0.588	0.588	479,946
2023-09-12	0.602	0.621	0.586	0.600	0.600	630,913
2023-09-11	0.604	0.617	0.604	0.607	0.607	184,239
2023-09-08	0.620	0.624	0.605	0.605	0.605	213,460
2023-09-07	0.629	0.630	0.603	0.615	0.615	515,341
2023-09-06	0.627	0.638	0.625	0.625	0.625	292,377
2023-09-05	0.630	0.645	0.621	0.636	0.636	429,834
2023-09-04	0.638	0.649	0.625	0.630	0.630	281,199
2023-09-01	0.633	0.640	0.627	0.634	0.634	502,349
2023-08-31	0.652	0.664	0.631	0.636	0.636	631,599
2023-08-30	0.645	0.695	0.644	0.653	0.653	806,480
2023-08-29	0.654	0.658	0.642	0.646	0.646	221,551
2023-08-28	0.657	0.659	0.649	0.651	0.651	217,666
2023-08-25	0.665	0.665	0.647	0.647	0.647	78,897
2023-08-24	0.664	0.667	0.650	0.657	0.657	180,716
2023-08-23	0.681	0.706	0.656	0.663	0.663	504,935
2023-08-22	0.654	0.690	0.652	0.683	0.683	716,328
2023-08-21	0.648	0.649	0.639	0.649	0.649	96,972
2023-08-18	0.654	0.654	0.625	0.639	0.639	404,838
2023-08-17	0.640	0.663	0.640	0.644	0.644	217,146
2023-08-16	0.634	0.668	0.630	0.650	0.650	707,233
2023-08-15	0.651	0.651	0.632	0.636	0.636	442,376
2023-08-14	0.669	0.669	0.646	0.646	0.646	386,116
2023-08-11	0.682	0.684	0.658	0.659	0.659	335,614
2023-08-10	0.654	0.688	0.641	0.667	0.667	578,563
2023-08-09	0.662	0.663	0.634	0.647	0.647	419,834
2023-08-08	0.639	0.666	0.622	0.660	0.660	1,544,846
2023-08-07	0.683	0.691	0.639	0.639	0.639	1,806,362
2023-08-04	0.693	0.694	0.681	0.683	0.683	290,776
2023-08-03	0.707	0.710	0.688	0.688	0.688	665,975
2023-08-02	0.719	0.721	0.707	0.707	0.707	135,812
2023-08-01	0.721	0.730	0.716	0.718	0.718	255,273
2023-07-31	0.713	0.735	0.713	0.721	0.721	446,131
2023-07-28	0.724	0.776	0.720	0.720	0.720	2,442,575
2023-07-27	0.716	0.731	0.714	0.722	0.722	155,947
2023-07-26	0.706	0.738	0.706	0.717	0.717	273,827
2023-07-25	0.710	0.716	0.685	0.713	0.713	463,133
2023-07-24	0.720	0.720	0.672	0.704	0.704	989,385
2023-07-21	0.737	0.737	0.724	0.730	0.730	441,573
2023-07-20	0.733	0.741	0.730	0.732	0.732	288,485
2023-07-19	0.730	0.745	0.730	0.730	0.730	337,978
2023-07-18	0.754	0.754	0.726	0.726	0.726	309,525
2023-07-17	0.711	0.760	0.711	0.739	0.739	864,972
2023-07-14	0.720	0.732	0.711	0.720	0.720	758,290
2023-07-13	0.741	0.748	0.733	0.737	0.737	178,105
2023-07-12	0.740	0.744	0.731	0.741	0.741	349,104
2023-07-11	0.728	0.747	0.727	0.738	0.738	439,033
2023-07-10	0.746	0.758	0.739	0.739	0.739	359,321
2023-07-07	0.726	0.745	0.720	0.745	0.745	522,847
2023-07-06	0.743	0.743	0.726	0.727	0.727	542,687
2023-07-05	0.739	0.764	0.739	0.741	0.741	763,138

← NewerPage 14 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.