Tubacex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.755 | 2.810 | 2.750 | 2.785 | 2.643 | 117,652 |
| 2024-09-04 | 2.800 | 2.800 | 2.760 | 2.775 | 2.634 | 96,587 |
| 2024-09-03 | 2.895 | 2.900 | 2.790 | 2.805 | 2.662 | 291,021 |
| 2024-09-02 | 2.920 | 2.925 | 2.875 | 2.900 | 2.752 | 208,061 |
| 2024-08-30 | 2.950 | 2.960 | 2.910 | 2.935 | 2.785 | 100,273 |
| 2024-08-29 | 2.965 | 2.965 | 2.930 | 2.950 | 2.800 | 70,534 |
| 2024-08-28 | 2.935 | 2.955 | 2.925 | 2.945 | 2.795 | 58,383 |
| 2024-08-27 | 2.930 | 2.960 | 2.925 | 2.950 | 2.800 | 116,947 |
| 2024-08-26 | 2.890 | 2.940 | 2.890 | 2.925 | 2.776 | 154,169 |
| 2024-08-23 | 2.855 | 2.925 | 2.855 | 2.920 | 2.771 | 117,339 |
| 2024-08-22 | 2.865 | 2.900 | 2.850 | 2.870 | 2.724 | 149,488 |
| 2024-08-21 | 2.875 | 2.890 | 2.845 | 2.880 | 2.733 | 117,039 |
| 2024-08-20 | 2.920 | 2.920 | 2.785 | 2.850 | 2.705 | 426,412 |
| 2024-08-19 | 2.860 | 2.910 | 2.840 | 2.910 | 2.762 | 101,507 |
| 2024-08-16 | 2.860 | 2.865 | 2.815 | 2.860 | 2.714 | 118,466 |
| 2024-08-15 | 2.875 | 2.915 | 2.840 | 2.860 | 2.714 | 127,123 |
| 2024-08-14 | 2.860 | 2.895 | 2.795 | 2.840 | 2.695 | 312,255 |
| 2024-08-13 | 2.825 | 2.865 | 2.805 | 2.845 | 2.700 | 155,307 |
| 2024-08-12 | 2.760 | 2.840 | 2.760 | 2.815 | 2.672 | 119,324 |
| 2024-08-09 | 2.805 | 2.815 | 2.745 | 2.755 | 2.615 | 64,309 |
| 2024-08-08 | 2.800 | 2.800 | 2.730 | 2.785 | 2.643 | 236,840 |
| 2024-08-07 | 2.765 | 2.800 | 2.745 | 2.790 | 2.648 | 201,678 |
| 2024-08-06 | 2.745 | 2.770 | 2.705 | 2.745 | 2.605 | 186,892 |
| 2024-08-05 | 2.750 | 2.760 | 2.630 | 2.715 | 2.577 | 490,132 |
| 2024-08-02 | 2.860 | 2.860 | 2.760 | 2.770 | 2.629 | 221,688 |
| 2024-08-01 | 2.860 | 2.890 | 2.830 | 2.845 | 2.700 | 179,569 |
| 2024-07-31 | 2.900 | 2.900 | 2.840 | 2.870 | 2.724 | 158,114 |
| 2024-07-30 | 2.940 | 2.940 | 2.830 | 2.870 | 2.724 | 249,777 |
| 2024-07-29 | 3.015 | 3.015 | 2.885 | 2.905 | 2.757 | 254,580 |
| 2024-07-26 | 3.060 | 3.060 | 2.950 | 2.990 | 2.838 | 449,522 |
| 2024-07-25 | 2.970 | 3.060 | 2.970 | 3.055 | 2.899 | 260,364 |
| 2024-07-24 | 2.900 | 3.000 | 2.845 | 3.000 | 2.847 | 333,213 |
| 2024-07-23 | 2.960 | 2.960 | 2.885 | 2.900 | 2.752 | 300,785 |
| 2024-07-22 | 2.950 | 2.980 | 2.915 | 2.930 | 2.781 | 202,072 |
| 2024-07-19 | 2.940 | 3.045 | 2.900 | 2.930 | 2.781 | 408,982 |
| 2024-07-18 | 3.145 | 3.175 | 2.920 | 2.940 | 2.790 | 837,261 |
| 2024-07-17 | 3.220 | 3.230 | 3.120 | 3.120 | 2.961 | 184,157 |
| 2024-07-16 | 3.230 | 3.250 | 3.135 | 3.225 | 3.061 | 212,903 |
| 2024-07-15 | 3.230 | 3.250 | 3.205 | 3.205 | 3.042 | 103,489 |
| 2024-07-12 | 3.185 | 3.275 | 3.155 | 3.225 | 3.061 | 285,034 |
| 2024-07-11 | 3.120 | 3.150 | 3.115 | 3.140 | 2.980 | 92,690 |
| 2024-07-10 | 3.155 | 3.210 | 3.085 | 3.135 | 2.975 | 463,781 |
| 2024-07-09 | 3.215 | 3.220 | 3.115 | 3.115 | 2.956 | 180,356 |
| 2024-07-08 | 3.185 | 3.220 | 3.180 | 3.200 | 3.037 | 97,448 |
| 2024-07-05 | 3.180 | 3.200 | 3.160 | 3.170 | 3.008 | 87,527 |
| 2024-07-04 | 3.160 | 3.195 | 3.155 | 3.170 | 3.008 | 106,748 |
| 2024-07-03 | 3.150 | 3.175 | 3.130 | 3.160 | 2.999 | 113,549 |
| 2024-07-02 | 3.195 | 3.220 | 3.100 | 3.120 | 2.961 | 423,692 |
| 2024-07-01 | 3.295 | 3.330 | 3.265 | 3.285 | 3.027 | 187,494 |
| 2024-06-28 | 3.235 | 3.250 | 3.210 | 3.240 | 2.985 | 145,167 |
| 2024-06-27 | 3.200 | 3.250 | 3.170 | 3.215 | 2.962 | 110,991 |
| 2024-06-26 | 3.325 | 3.335 | 3.190 | 3.200 | 2.948 | 166,463 |
| 2024-06-25 | 3.395 | 3.395 | 3.320 | 3.340 | 3.077 | 194,860 |
| 2024-06-24 | 3.265 | 3.390 | 3.265 | 3.385 | 3.119 | 495,177 |
| 2024-06-21 | 3.260 | 3.330 | 3.225 | 3.295 | 3.036 | 343,296 |
| 2024-06-20 | 3.145 | 3.245 | 3.145 | 3.235 | 2.981 | 256,781 |
| 2024-06-19 | 3.190 | 3.230 | 3.130 | 3.145 | 2.898 | 173,567 |
| 2024-06-18 | 3.150 | 3.220 | 3.130 | 3.190 | 2.939 | 471,097 |
| 2024-06-17 | 3.120 | 3.125 | 3.055 | 3.120 | 2.875 | 193,148 |
| 2024-06-14 | 3.200 | 3.200 | 3.050 | 3.100 | 2.856 | 426,602 |
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.