Tubos Reunidos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	0.881	0.895	0.820	0.826	0.826	2,022,328
2023-04-06	0.896	0.929	0.857	0.878	0.878	1,731,053
2023-04-05	0.911	0.947	0.890	0.897	0.897	2,341,015
2023-04-04	0.849	0.945	0.831	0.910	0.910	5,807,345
2023-04-03	0.845	0.847	0.801	0.847	0.847	1,538,238
2023-03-31	0.839	0.865	0.805	0.820	0.820	5,409,995
2023-03-30	0.718	0.825	0.698	0.822	0.822	3,693,263
2023-03-29	0.730	0.747	0.694	0.707	0.707	1,893,149
2023-03-28	0.732	0.765	0.714	0.728	0.728	1,805,497
2023-03-27	0.787	0.787	0.725	0.731	0.731	1,353,294
2023-03-24	0.762	0.804	0.696	0.765	0.765	4,038,440
2023-03-23	0.830	0.840	0.755	0.767	0.767	3,642,091
2023-03-22	0.869	0.875	0.820	0.840	0.840	2,319,255
2023-03-21	0.830	0.870	0.770	0.850	0.850	4,963,878
2023-03-20	0.835	0.894	0.795	0.823	0.823	4,415,408
2023-03-17	0.878	0.923	0.811	0.835	0.835	13,612,380
2023-03-16	0.677	0.803	0.677	0.803	0.803	11,824,060
2023-03-15	0.798	0.830	0.624	0.652	0.652	17,496,270
2023-03-14	0.949	0.980	0.821	0.829	0.829	11,010,660
2023-03-13	0.890	1.050	0.840	0.975	0.975	20,553,109
2023-03-10	0.844	1.066	0.777	0.931	0.931	35,960,566
2023-03-09	0.740	0.935	0.685	0.875	0.875	28,261,330
2023-03-08	0.601	0.727	0.570	0.715	0.715	19,933,141
2023-03-07	0.500	0.596	0.500	0.580	0.580	10,426,420
2023-03-06	0.459	0.505	0.459	0.493	0.493	4,266,212
2023-03-03	0.467	0.483	0.452	0.462	0.462	2,863,163
2023-03-02	0.427	0.474	0.425	0.461	0.461	7,282,733
2023-03-01	0.401	0.427	0.387	0.423	0.423	3,553,330
2023-02-28	0.391	0.405	0.381	0.398	0.398	5,150,293
2023-02-27	0.360	0.376	0.357	0.374	0.374	1,353,056
2023-02-24	0.348	0.358	0.348	0.355	0.355	362,367
2023-02-23	0.348	0.353	0.343	0.346	0.346	239,076
2023-02-22	0.360	0.363	0.348	0.350	0.350	395,730
2023-02-21	0.361	0.370	0.346	0.360	0.360	1,293,951
2023-02-20	0.345	0.362	0.345	0.359	0.359	1,492,240
2023-02-17	0.336	0.342	0.335	0.341	0.341	203,214
2023-02-16	0.338	0.344	0.332	0.336	0.336	272,985
2023-02-15	0.345	0.345	0.332	0.340	0.340	285,476
2023-02-14	0.339	0.342	0.336	0.340	0.340	234,155
2023-02-13	0.331	0.338	0.325	0.337	0.337	589,926
2023-02-10	0.338	0.342	0.330	0.335	0.335	479,424
2023-02-09	0.350	0.354	0.337	0.339	0.339	775,336
2023-02-08	0.347	0.356	0.336	0.346	0.346	1,902,038
2023-02-07	0.349	0.368	0.342	0.346	0.346	2,892,833
2023-02-06	0.339	0.356	0.335	0.340	0.340	2,735,263
2023-02-03	0.325	0.340	0.320	0.331	0.331	2,525,254
2023-02-02	0.317	0.323	0.310	0.320	0.320	1,422,536
2023-02-01	0.302	0.325	0.302	0.310	0.310	1,529,878
2023-01-31	0.310	0.312	0.298	0.302	0.302	917,787
2023-01-30	0.310	0.328	0.303	0.307	0.307	1,180,586
2023-01-27	0.310	0.310	0.302	0.310	0.310	582,827
2023-01-26	0.310	0.317	0.300	0.303	0.303	1,763,701
2023-01-25	0.320	0.329	0.310	0.311	0.311	3,843,832
2023-01-24	0.281	0.310	0.281	0.310	0.310	2,819,338
2023-01-23	0.284	0.288	0.280	0.280	0.280	342,602
2023-01-20	0.283	0.290	0.283	0.284	0.284	355,254
2023-01-19	0.292	0.292	0.282	0.283	0.283	302,328
2023-01-18	0.287	0.293	0.287	0.292	0.292	576,636
2023-01-17	0.290	0.292	0.283	0.287	0.287	247,699
2023-01-16	0.293	0.293	0.284	0.290	0.290	290,523

← NewerPage 16 of 22 · 1,278 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.