Tubacex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.225 | 3.235 | 3.200 | 3.210 | 2.958 | 267,097 |
| 2024-06-12 | 3.180 | 3.245 | 3.165 | 3.235 | 2.981 | 402,639 |
| 2024-06-11 | 3.295 | 3.295 | 3.155 | 3.155 | 2.907 | 546,176 |
| 2024-06-10 | 3.335 | 3.345 | 3.275 | 3.300 | 3.041 | 241,778 |
| 2024-06-07 | 3.200 | 3.375 | 3.200 | 3.325 | 3.064 | 638,163 |
| 2024-06-06 | 3.245 | 3.245 | 3.195 | 3.205 | 2.953 | 236,080 |
| 2024-06-05 | 3.270 | 3.270 | 3.210 | 3.225 | 2.972 | 122,496 |
| 2024-06-04 | 3.225 | 3.270 | 3.205 | 3.225 | 2.972 | 285,422 |
| 2024-06-03 | 3.300 | 3.305 | 3.250 | 3.250 | 2.995 | 144,857 |
| 2024-05-31 | 3.375 | 3.375 | 3.265 | 3.290 | 3.031 | 120,993 |
| 2024-05-30 | 3.250 | 3.325 | 3.250 | 3.325 | 3.064 | 660,832 |
| 2024-05-29 | 3.300 | 3.310 | 3.280 | 3.280 | 3.022 | 139,568 |
| 2024-05-28 | 3.450 | 3.450 | 3.310 | 3.330 | 3.068 | 293,736 |
| 2024-05-27 | 3.365 | 3.430 | 3.360 | 3.430 | 3.160 | 265,115 |
| 2024-05-24 | 3.400 | 3.410 | 3.360 | 3.370 | 3.105 | 102,015 |
| 2024-05-23 | 3.475 | 3.515 | 3.405 | 3.415 | 3.147 | 292,572 |
| 2024-05-22 | 3.475 | 3.490 | 3.425 | 3.470 | 3.197 | 249,194 |
| 2024-05-21 | 3.390 | 3.480 | 3.380 | 3.465 | 3.193 | 482,153 |
| 2024-05-20 | 3.250 | 3.410 | 3.250 | 3.370 | 3.105 | 1,068,575 |
| 2024-05-17 | 3.155 | 3.185 | 3.145 | 3.185 | 2.935 | 258,966 |
| 2024-05-16 | 3.150 | 3.175 | 3.070 | 3.140 | 2.893 | 279,343 |
| 2024-05-15 | 3.115 | 3.145 | 3.085 | 3.145 | 2.898 | 289,866 |
| 2024-05-14 | 3.095 | 3.155 | 3.050 | 3.110 | 2.866 | 367,272 |
| 2024-05-13 | 3.050 | 3.085 | 3.015 | 3.085 | 2.843 | 295,642 |
| 2024-05-10 | 3.085 | 3.090 | 3.025 | 3.035 | 2.796 | 368,110 |
| 2024-05-09 | 3.095 | 3.100 | 3.035 | 3.085 | 2.843 | 296,734 |
| 2024-05-08 | 3.110 | 3.130 | 3.060 | 3.090 | 2.847 | 160,233 |
| 2024-05-07 | 3.080 | 3.110 | 3.075 | 3.105 | 2.861 | 345,945 |
| 2024-05-06 | 3.145 | 3.155 | 3.070 | 3.095 | 2.852 | 233,849 |
| 2024-05-03 | 3.135 | 3.200 | 3.115 | 3.115 | 2.870 | 150,228 |
| 2024-05-02 | 3.135 | 3.170 | 3.100 | 3.120 | 2.875 | 172,237 |
| 2024-04-30 | 3.160 | 3.175 | 3.125 | 3.135 | 2.889 | 107,872 |
| 2024-04-29 | 3.160 | 3.205 | 3.120 | 3.135 | 2.889 | 277,226 |
| 2024-04-26 | 3.150 | 3.235 | 3.140 | 3.165 | 2.916 | 228,724 |
| 2024-04-25 | 3.290 | 3.300 | 3.100 | 3.150 | 2.902 | 747,640 |
| 2024-04-24 | 3.285 | 3.300 | 3.240 | 3.285 | 3.027 | 160,147 |
| 2024-04-23 | 3.250 | 3.295 | 3.250 | 3.280 | 3.022 | 77,341 |
| 2024-04-22 | 3.235 | 3.300 | 3.210 | 3.295 | 3.036 | 131,335 |
| 2024-04-19 | 3.210 | 3.230 | 3.185 | 3.230 | 2.976 | 97,789 |
| 2024-04-18 | 3.235 | 3.260 | 3.200 | 3.260 | 3.004 | 119,456 |
| 2024-04-17 | 3.260 | 3.260 | 3.175 | 3.230 | 2.976 | 92,616 |
| 2024-04-16 | 3.300 | 3.300 | 3.155 | 3.190 | 2.939 | 222,811 |
| 2024-04-15 | 3.290 | 3.300 | 3.245 | 3.250 | 2.995 | 126,803 |
| 2024-04-12 | 3.350 | 3.365 | 3.290 | 3.305 | 3.045 | 94,602 |
| 2024-04-11 | 3.340 | 3.340 | 3.285 | 3.325 | 3.064 | 87,756 |
| 2024-04-10 | 3.300 | 3.340 | 3.285 | 3.305 | 3.045 | 184,290 |
| 2024-04-09 | 3.280 | 3.320 | 3.275 | 3.280 | 3.022 | 229,097 |
| 2024-04-08 | 3.280 | 3.295 | 3.250 | 3.275 | 3.018 | 251,231 |
| 2024-04-05 | 3.320 | 3.385 | 3.310 | 3.310 | 3.050 | 135,325 |
| 2024-04-04 | 3.390 | 3.390 | 3.330 | 3.355 | 3.091 | 64,609 |
| 2024-04-03 | 3.325 | 3.390 | 3.315 | 3.365 | 3.101 | 127,716 |
| 2024-04-02 | 3.340 | 3.395 | 3.315 | 3.325 | 3.064 | 162,331 |
| 2024-03-28 | 3.300 | 3.340 | 3.275 | 3.335 | 3.073 | 123,209 |
| 2024-03-27 | 3.325 | 3.345 | 3.275 | 3.330 | 3.068 | 171,670 |
| 2024-03-26 | 3.335 | 3.380 | 3.295 | 3.340 | 3.077 | 179,555 |
| 2024-03-25 | 3.280 | 3.370 | 3.265 | 3.320 | 3.059 | 121,167 |
| 2024-03-22 | 3.325 | 3.350 | 3.280 | 3.300 | 3.041 | 156,787 |
| 2024-03-21 | 3.300 | 3.380 | 3.250 | 3.320 | 3.059 | 593,699 |
| 2024-03-20 | 3.325 | 3.345 | 3.260 | 3.265 | 3.008 | 253,189 |
| 2024-03-19 | 3.385 | 3.410 | 3.345 | 3.345 | 3.082 | 124,938 |
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.