Tubacex S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.750	2.780	2.715	2.760	2.760	173,170
2026-10-15	2.715	2.760	2.710	2.720	2.720	370,484
2026-10-14	2.740	2.815	2.740	2.780	2.780	123,421
2026-10-13	2.780	2.815	2.715	2.740	2.740	147,291
2026-10-12	2.875	2.890	2.770	2.780	2.780	190,889
2026-10-09	2.870	2.970	2.870	2.880	2.880	162,374
2026-10-08	2.850	2.915	2.800	2.910	2.910	341,321
2026-10-07	2.970	2.970	2.845	2.860	2.860	367,914
2026-10-06	2.925	2.975	2.925	2.950	2.950	299,225
2026-10-05	2.830	2.940	2.830	2.925	2.925	167,093
2026-10-02	2.900	2.940	2.800	2.850	2.850	407,434
2026-10-01	2.900	2.900	2.835	2.895	2.895	318,700
2026-09-30	2.895	2.950	2.870	2.925	2.925	427,356
2026-09-29	2.800	2.900	2.770	2.900	2.900	635,741
2026-09-28	2.710	2.800	2.685	2.770	2.770	465,822
2026-09-25	2.500	2.720	2.470	2.720	2.720	924,487
2026-09-24	2.470	2.500	2.460	2.490	2.490	362,536
2026-09-23	2.480	2.500	2.465	2.495	2.495	245,733
2026-09-22	2.455	2.510	2.440	2.480	2.480	904,619
2026-09-21	2.580	2.600	2.445	2.455	2.455	937,614
2026-09-18	2.615	2.620	2.570	2.580	2.580	384,050
2026-09-17	2.620	2.660	2.615	2.625	2.625	231,584
2026-09-16	2.675	2.695	2.615	2.625	2.625	346,736
2026-09-15	2.670	2.690	2.615	2.685	2.685	505,874
2026-09-14	2.750	2.800	2.640	2.680	2.680	849,140
2026-09-11	2.845	2.845	2.755	2.760	2.760	395,001
2026-09-10	2.890	2.890	2.790	2.825	2.825	412,647
2026-09-09	2.860	2.910	2.835	2.850	2.850	163,796
2026-09-08	2.910	2.910	2.855	2.900	2.900	181,808
2026-09-07	2.830	2.895	2.815	2.885	2.885	120,554
2026-09-04	2.820	2.845	2.810	2.825	2.825	128,418
2026-09-03	2.855	2.865	2.820	2.820	2.820	177,104
2026-09-02	2.830	2.880	2.800	2.835	2.835	181,564
2026-09-01	2.815	2.860	2.805	2.830	2.830	196,791
2026-08-31	2.900	2.910	2.825	2.840	2.840	317,570
2026-08-28	2.950	2.970	2.880	2.895	2.895	328,223
2026-08-27	2.950	2.955	2.915	2.930	2.930	194,896
2026-08-26	2.945	2.970	2.930	2.930	2.930	90,018
2026-08-25	3.000	3.000	2.940	2.940	2.940	252,866
2026-08-24	2.975	3.015	2.960	2.985	2.985	144,858
2026-08-21	2.980	2.995	2.940	2.970	2.970	179,120
2026-08-20	2.960	2.980	2.900	2.930	2.930	245,099
2026-08-19	3.000	3.010	2.945	2.960	2.960	277,580
2026-08-18	3.045	3.060	3.000	3.005	3.005	220,765
2026-08-17	3.120	3.120	3.035	3.045	3.045	147,119
2026-08-14	3.120	3.130	3.080	3.085	3.085	173,205
2026-08-13	3.105	3.140	3.075	3.115	3.115	124,480
2026-08-12	3.065	3.120	3.045	3.080	3.080	184,994
2026-08-11	3.020	3.065	3.020	3.045	3.045	86,926
2026-08-10	3.035	3.065	3.010	3.020	3.020	192,775
2026-08-07	3.010	3.050	3.010	3.010	3.010	218,679
2026-08-06	3.050	3.080	3.025	3.040	3.040	179,848
2026-08-05	3.100	3.130	3.040	3.045	3.045	207,257
2026-08-04	3.095	3.110	3.070	3.085	3.085	82,004
2026-08-03	3.075	3.120	3.060	3.080	3.080	161,348
2026-07-31	3.035	3.135	3.035	3.035	3.035	172,440
2026-07-30	3.050	3.085	3.000	3.045	3.045	263,258
2026-07-29	3.110	3.110	3.025	3.025	3.025	182,715
2026-07-28	3.185	3.185	3.090	3.100	3.100	217,883
2026-07-27	3.115	3.220	3.115	3.170	3.170	285,793

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0405 EUR
2025-05-28	0.1649 EUR
2024-07-02	0.0957 EUR
2023-06-02	0.0510 EUR
2019-05-30	0.0186 EUR
2019-01-16	0.0186 EUR

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