Tubos Reunidos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	0.370	0.375	0.361	0.365	0.365	179,000
2022-02-07	0.377	0.377	0.362	0.364	0.364	145,039
2022-02-04	0.372	0.377	0.360	0.369	0.369	385,504
2022-02-03	0.381	0.381	0.372	0.373	0.373	178,092
2022-02-02	0.367	0.393	0.367	0.378	0.378	1,003,040
2022-02-01	0.367	0.379	0.364	0.370	0.370	377,111
2022-01-31	0.377	0.392	0.366	0.366	0.366	1,098,132
2022-01-28	0.359	0.384	0.359	0.365	0.365	1,166,502
2022-01-27	0.325	0.356	0.323	0.355	0.355	661,885
2022-01-26	0.331	0.348	0.331	0.337	0.337	413,315
2022-01-25	0.328	0.343	0.325	0.325	0.325	318,585
2022-01-24	0.346	0.348	0.320	0.322	0.322	776,518
2022-01-21	0.370	0.370	0.352	0.354	0.354	705,994
2022-01-20	0.382	0.382	0.373	0.378	0.378	54,654
2022-01-19	0.381	0.384	0.373	0.374	0.374	73,842
2022-01-18	0.384	0.384	0.375	0.381	0.381	176,607
2022-01-17	0.385	0.385	0.376	0.376	0.376	292,444
2022-01-14	0.375	0.383	0.375	0.383	0.383	187,635
2022-01-13	0.380	0.393	0.376	0.382	0.382	515,901
2022-01-12	0.373	0.380	0.372	0.380	0.380	544,882
2022-01-11	0.385	0.393	0.370	0.379	0.379	720,841
2022-01-10	0.379	0.379	0.362	0.378	0.378	647,412
2022-01-07	0.394	0.398	0.367	0.375	0.375	1,824,520
2022-01-06	0.360	0.398	0.351	0.394	0.394	2,539,927
2022-01-05	0.320	0.365	0.320	0.361	0.361	1,411,896
2022-01-04	0.299	0.340	0.298	0.326	0.326	1,555,326
2022-01-03	0.282	0.296	0.280	0.296	0.296	359,126
2021-12-30	0.283	0.285	0.270	0.280	0.280	955,370
2021-12-29	0.293	0.299	0.285	0.285	0.285	601,051
2021-12-28	0.299	0.305	0.292	0.293	0.293	493,174
2021-12-27	0.299	0.307	0.295	0.299	0.299	330,887
2021-12-23	0.307	0.310	0.301	0.305	0.305	328,128
2021-12-22	0.294	0.306	0.287	0.305	0.305	285,728
2021-12-21	0.285	0.300	0.285	0.299	0.299	165,896
2021-12-20	0.291	0.296	0.289	0.294	0.294	138,887
2021-12-17	0.300	0.312	0.280	0.300	0.300	605,229
2021-12-16	0.302	0.308	0.300	0.303	0.303	402,097
2021-12-15	0.303	0.317	0.302	0.302	0.302	466,192
2021-12-14	0.315	0.325	0.306	0.309	0.309	372,763
2021-12-13	0.322	0.329	0.316	0.316	0.316	87,548
2021-12-10	0.330	0.336	0.321	0.322	0.322	229,961
2021-12-09	0.334	0.336	0.330	0.336	0.336	199,723
2021-12-08	0.333	0.336	0.330	0.330	0.330	125,427
2021-12-07	0.339	0.339	0.330	0.333	0.333	167,604
2021-12-06	0.323	0.331	0.322	0.330	0.330	60,632
2021-12-03	0.330	0.349	0.322	0.322	0.322	262,203
2021-12-02	0.347	0.350	0.325	0.331	0.331	568,739
2021-12-01	0.327	0.350	0.324	0.335	0.335	371,237
2021-11-30	0.335	0.335	0.305	0.320	0.320	1,152,351
2021-11-29	0.360	0.366	0.343	0.343	0.343	383,181
2021-11-26	0.373	0.378	0.340	0.354	0.354	749,720
2021-11-25	0.380	0.382	0.377	0.380	0.380	160,671
2021-11-24	0.376	0.384	0.370	0.377	0.377	119,813
2021-11-23	0.377	0.377	0.372	0.376	0.376	113,305
2021-11-22	0.377	0.377	0.370	0.372	0.372	106,113
2021-11-19	0.383	0.383	0.363	0.366	0.366	284,546
2021-11-18	0.386	0.386	0.378	0.378	0.378	93,418
2021-11-17	0.387	0.387	0.380	0.380	0.380	186,111
2021-11-16	0.382	0.389	0.381	0.382	0.382	315,300
2021-11-15	0.395	0.395	0.382	0.382	0.382	394,143

← NewerPage 21 of 22 · 1,282 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.