Tubacex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.315 | 3.410 | 3.305 | 3.345 | 3.082 | 291,855 |
| 2024-03-15 | 3.295 | 3.320 | 3.255 | 3.300 | 3.041 | 104,809 |
| 2024-03-14 | 3.340 | 3.340 | 3.255 | 3.255 | 2.999 | 136,643 |
| 2024-03-13 | 3.265 | 3.330 | 3.245 | 3.330 | 3.068 | 127,614 |
| 2024-03-12 | 3.300 | 3.330 | 3.240 | 3.255 | 2.999 | 313,775 |
| 2024-03-11 | 3.275 | 3.280 | 3.195 | 3.230 | 2.976 | 276,286 |
| 2024-03-08 | 3.345 | 3.350 | 3.265 | 3.270 | 3.013 | 166,497 |
| 2024-03-07 | 3.270 | 3.385 | 3.270 | 3.335 | 3.073 | 336,165 |
| 2024-03-06 | 3.200 | 3.280 | 3.200 | 3.260 | 3.004 | 127,346 |
| 2024-03-05 | 3.230 | 3.270 | 3.190 | 3.195 | 2.944 | 330,494 |
| 2024-03-04 | 3.300 | 3.335 | 3.210 | 3.240 | 2.985 | 254,941 |
| 2024-03-01 | 3.395 | 3.395 | 3.250 | 3.290 | 3.031 | 214,508 |
| 2024-02-29 | 3.560 | 3.560 | 3.305 | 3.345 | 3.082 | 539,745 |
| 2024-02-28 | 3.510 | 3.540 | 3.500 | 3.510 | 3.234 | 155,343 |
| 2024-02-27 | 3.555 | 3.575 | 3.475 | 3.515 | 3.239 | 151,425 |
| 2024-02-26 | 3.530 | 3.560 | 3.470 | 3.555 | 3.276 | 206,156 |
| 2024-02-23 | 3.495 | 3.540 | 3.495 | 3.530 | 3.253 | 115,292 |
| 2024-02-22 | 3.455 | 3.600 | 3.430 | 3.480 | 3.206 | 328,473 |
| 2024-02-21 | 3.460 | 3.485 | 3.420 | 3.455 | 3.183 | 117,129 |
| 2024-02-20 | 3.440 | 3.485 | 3.335 | 3.425 | 3.156 | 204,183 |
| 2024-02-19 | 3.295 | 3.400 | 3.275 | 3.375 | 3.110 | 306,655 |
| 2024-02-16 | 3.290 | 3.290 | 3.200 | 3.290 | 3.031 | 78,012 |
| 2024-02-15 | 3.215 | 3.250 | 3.180 | 3.215 | 2.962 | 106,529 |
| 2024-02-14 | 3.310 | 3.310 | 3.215 | 3.220 | 2.967 | 134,200 |
| 2024-02-13 | 3.320 | 3.320 | 3.265 | 3.265 | 3.008 | 76,494 |
| 2024-02-12 | 3.265 | 3.340 | 3.265 | 3.325 | 3.064 | 165,653 |
| 2024-02-09 | 3.285 | 3.290 | 3.200 | 3.260 | 3.004 | 254,032 |
| 2024-02-08 | 3.270 | 3.325 | 3.270 | 3.285 | 3.027 | 124,729 |
| 2024-02-07 | 3.290 | 3.330 | 3.275 | 3.275 | 3.018 | 133,397 |
| 2024-02-06 | 3.330 | 3.340 | 3.260 | 3.280 | 3.022 | 758,472 |
| 2024-02-05 | 3.310 | 3.330 | 3.275 | 3.305 | 3.045 | 455,092 |
| 2024-02-02 | 3.460 | 3.460 | 3.340 | 3.340 | 3.077 | 198,041 |
| 2024-02-01 | 3.415 | 3.455 | 3.380 | 3.405 | 3.137 | 88,656 |
| 2024-01-31 | 3.405 | 3.445 | 3.395 | 3.405 | 3.137 | 89,085 |
| 2024-01-30 | 3.440 | 3.475 | 3.390 | 3.400 | 3.133 | 143,175 |
| 2024-01-29 | 3.420 | 3.470 | 3.395 | 3.470 | 3.197 | 64,180 |
| 2024-01-26 | 3.550 | 3.590 | 3.440 | 3.440 | 3.170 | 111,672 |
| 2024-01-25 | 3.490 | 3.540 | 3.440 | 3.525 | 3.248 | 184,784 |
| 2024-01-24 | 3.470 | 3.490 | 3.430 | 3.460 | 3.188 | 240,906 |
| 2024-01-23 | 3.405 | 3.470 | 3.390 | 3.430 | 3.160 | 79,604 |
| 2024-01-22 | 3.465 | 3.485 | 3.390 | 3.395 | 3.128 | 155,575 |
| 2024-01-19 | 3.475 | 3.475 | 3.420 | 3.455 | 3.183 | 113,688 |
| 2024-01-18 | 3.545 | 3.545 | 3.375 | 3.420 | 3.151 | 184,254 |
| 2024-01-17 | 3.330 | 3.570 | 3.330 | 3.520 | 3.243 | 519,377 |
| 2024-01-16 | 3.480 | 3.490 | 3.330 | 3.365 | 3.101 | 229,312 |
| 2024-01-15 | 3.475 | 3.510 | 3.430 | 3.480 | 3.206 | 119,349 |
| 2024-01-12 | 3.450 | 3.530 | 3.450 | 3.475 | 3.202 | 108,291 |
| 2024-01-11 | 3.505 | 3.520 | 3.460 | 3.460 | 3.188 | 91,672 |
| 2024-01-10 | 3.465 | 3.530 | 3.440 | 3.480 | 3.206 | 281,144 |
| 2024-01-09 | 3.515 | 3.550 | 3.430 | 3.485 | 3.211 | 274,345 |
| 2024-01-08 | 3.630 | 3.630 | 3.500 | 3.510 | 3.234 | 299,250 |
| 2024-01-05 | 3.645 | 3.645 | 3.570 | 3.640 | 3.354 | 81,172 |
| 2024-01-04 | 3.590 | 3.645 | 3.580 | 3.630 | 3.345 | 112,199 |
| 2024-01-03 | 3.580 | 3.610 | 3.520 | 3.590 | 3.308 | 206,416 |
| 2024-01-02 | 3.485 | 3.610 | 3.475 | 3.580 | 3.299 | 210,163 |
| 2023-12-29 | 3.600 | 3.605 | 3.475 | 3.500 | 3.225 | 351,485 |
| 2023-12-28 | 3.670 | 3.670 | 3.590 | 3.595 | 3.312 | 169,459 |
| 2023-12-27 | 3.605 | 3.685 | 3.590 | 3.660 | 3.372 | 161,300 |
| 2023-12-22 | 3.575 | 3.610 | 3.525 | 3.590 | 3.308 | 121,071 |
| 2023-12-21 | 3.600 | 3.650 | 3.555 | 3.595 | 3.312 | 180,184 |
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.