Tubos Reunidos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.746	0.772	0.725	0.752	0.752	1,403,059
2023-07-03	0.800	0.813	0.744	0.744	0.744	3,509,190
2023-06-30	0.804	0.814	0.783	0.800	0.800	2,007,038
2023-06-29	0.840	0.877	0.800	0.800	0.800	3,554,533
2023-06-28	0.806	0.839	0.794	0.831	0.831	1,239,293
2023-06-27	0.792	0.829	0.792	0.802	0.802	826,984
2023-06-26	0.770	0.800	0.761	0.798	0.798	580,082
2023-06-23	0.782	0.800	0.764	0.771	0.771	435,881
2023-06-22	0.783	0.799	0.781	0.792	0.792	291,014
2023-06-21	0.799	0.800	0.750	0.789	0.789	1,134,162
2023-06-20	0.817	0.817	0.791	0.791	0.791	371,286
2023-06-19	0.805	0.826	0.800	0.807	0.807	535,807
2023-06-16	0.811	0.845	0.807	0.807	0.807	1,851,643
2023-06-15	0.816	0.820	0.793	0.810	0.810	635,564
2023-06-14	0.807	0.820	0.795	0.803	0.803	597,226
2023-06-13	0.783	0.820	0.754	0.806	0.806	960,476
2023-06-12	0.827	0.827	0.783	0.786	0.786	945,240
2023-06-09	0.779	0.828	0.779	0.817	0.817	1,582,000
2023-06-08	0.776	0.794	0.765	0.779	0.779	546,701
2023-06-07	0.767	0.787	0.750	0.772	0.772	869,770
2023-06-06	0.733	0.770	0.731	0.757	0.757	1,232,609
2023-06-05	0.770	0.770	0.734	0.740	0.740	741,419
2023-06-02	0.761	0.780	0.751	0.756	0.756	537,706
2023-06-01	0.744	0.764	0.732	0.753	0.753	412,901
2023-05-31	0.755	0.755	0.725	0.729	0.729	567,221
2023-05-30	0.758	0.770	0.720	0.741	0.741	719,296
2023-05-29	0.805	0.825	0.736	0.753	0.753	2,504,828
2023-05-26	0.805	0.811	0.798	0.800	0.800	261,237
2023-05-25	0.830	0.834	0.807	0.809	0.809	460,129
2023-05-24	0.820	0.836	0.802	0.827	0.827	351,184
2023-05-23	0.800	0.836	0.785	0.824	0.824	772,370
2023-05-22	0.835	0.840	0.803	0.803	0.803	788,856
2023-05-19	0.849	0.859	0.820	0.827	0.827	2,047,964
2023-05-18	0.763	0.849	0.763	0.840	0.840	2,683,436
2023-05-17	0.754	0.768	0.743	0.760	0.760	456,420
2023-05-16	0.751	0.778	0.750	0.758	0.758	752,155
2023-05-15	0.743	0.774	0.732	0.755	0.755	912,703
2023-05-12	0.727	0.741	0.710	0.734	0.734	591,961
2023-05-11	0.740	0.740	0.705	0.716	0.716	788,895
2023-05-10	0.731	0.785	0.725	0.725	0.725	1,891,950
2023-05-09	0.753	0.768	0.724	0.737	0.737	830,911
2023-05-08	0.776	0.784	0.752	0.752	0.752	651,527
2023-05-05	0.783	0.795	0.742	0.760	0.760	1,458,832
2023-05-04	0.818	0.818	0.771	0.771	0.771	1,223,766
2023-05-03	0.798	0.824	0.795	0.806	0.806	540,153
2023-05-02	0.815	0.821	0.800	0.800	0.800	888,966
2023-04-28	0.827	0.837	0.805	0.805	0.805	1,121,215
2023-04-27	0.850	0.867	0.829	0.829	0.829	787,727
2023-04-26	0.846	0.866	0.824	0.844	0.844	752,890
2023-04-25	0.858	0.878	0.830	0.830	0.830	1,688,199
2023-04-24	0.850	0.907	0.842	0.860	0.860	1,822,245
2023-04-21	0.839	0.848	0.804	0.842	0.842	634,589
2023-04-20	0.856	0.865	0.820	0.828	0.828	1,261,219
2023-04-19	0.878	0.912	0.861	0.862	0.862	1,611,262
2023-04-18	0.808	0.884	0.805	0.876	0.876	3,218,385
2023-04-17	0.802	0.812	0.775	0.801	0.801	984,690
2023-04-14	0.802	0.815	0.786	0.790	0.790	984,303
2023-04-13	0.817	0.826	0.790	0.793	0.793	1,137,249
2023-04-12	0.821	0.853	0.805	0.805	0.805	1,130,902
2023-04-11	0.881	0.895	0.820	0.826	0.826	2,022,328

← NewerPage 15 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.