Tubacex S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	3.650	3.650	3.585	3.605	3.322	240,530
2023-12-19	3.525	3.645	3.500	3.645	3.359	331,418
2023-12-18	3.445	3.540	3.440	3.530	3.253	328,853
2023-12-15	3.375	3.475	3.365	3.445	3.174	544,977
2023-12-14	3.230	3.390	3.230	3.350	3.087	356,574
2023-12-13	3.300	3.315	3.200	3.220	2.967	252,700
2023-12-12	3.385	3.425	3.300	3.305	3.045	268,551
2023-12-11	3.415	3.415	3.355	3.380	3.114	82,486
2023-12-08	3.370	3.415	3.335	3.390	3.124	159,711
2023-12-07	3.345	3.385	3.260	3.385	3.119	226,373
2023-12-06	3.405	3.410	3.305	3.330	3.068	220,436
2023-12-05	3.400	3.420	3.360	3.380	3.114	71,727
2023-12-04	3.400	3.430	3.350	3.385	3.119	229,026
2023-12-01	3.400	3.470	3.380	3.425	3.156	431,475
2023-11-30	3.300	3.415	3.300	3.375	3.110	393,359
2023-11-29	3.270	3.330	3.255	3.315	3.054	382,502
2023-11-28	3.245	3.280	3.210	3.255	2.999	208,154
2023-11-27	3.240	3.275	3.185	3.255	2.999	407,128
2023-11-24	3.170	3.265	3.155	3.225	2.972	562,325
2023-11-23	3.045	3.220	3.015	3.140	2.893	695,428
2023-11-22	2.960	3.100	2.935	3.025	2.787	536,871
2023-11-21	2.900	2.960	2.900	2.940	2.709	155,362
2023-11-20	2.930	2.975	2.900	2.905	2.677	101,484
2023-11-17	2.900	2.965	2.880	2.955	2.723	180,630
2023-11-16	2.850	2.915	2.850	2.875	2.649	95,196
2023-11-15	2.815	2.880	2.815	2.865	2.640	147,899
2023-11-14	2.760	2.850	2.740	2.845	2.621	245,574
2023-11-13	2.790	2.805	2.760	2.770	2.552	81,181
2023-11-10	2.750	2.795	2.750	2.765	2.548	84,535
2023-11-09	2.800	2.820	2.760	2.765	2.548	174,769
2023-11-08	2.820	2.880	2.780	2.830	2.608	384,836
2023-11-07	2.780	2.810	2.740	2.800	2.580	104,314
2023-11-06	2.820	2.840	2.775	2.790	2.571	131,562
2023-11-03	2.800	2.850	2.800	2.820	2.598	135,308
2023-11-02	2.775	2.850	2.775	2.805	2.585	61,503
2023-11-01	2.740	2.840	2.740	2.770	2.552	117,425
2023-10-31	2.720	2.835	2.700	2.810	2.589	125,416
2023-10-30	2.820	2.820	2.700	2.705	2.492	265,966
2023-10-27	2.880	2.920	2.775	2.775	2.557	118,931
2023-10-26	2.865	2.865	2.755	2.835	2.612	256,736
2023-10-25	2.960	2.960	2.835	2.845	2.621	92,895
2023-10-24	2.860	2.945	2.860	2.930	2.700	123,969
2023-10-23	2.865	2.910	2.850	2.855	2.631	91,918
2023-10-20	2.880	2.900	2.850	2.865	2.640	106,203
2023-10-19	2.920	2.960	2.880	2.915	2.686	154,973
2023-10-18	3.030	3.030	2.920	2.935	2.704	59,348
2023-10-17	2.980	3.030	2.950	3.020	2.783	69,952
2023-10-16	3.015	3.015	2.950	2.970	2.737	117,125
2023-10-13	2.935	3.035	2.930	2.945	2.714	178,357
2023-10-12	2.995	2.995	2.930	2.940	2.709	54,167
2023-10-11	2.930	3.015	2.915	2.990	2.755	90,922
2023-10-10	2.830	2.945	2.830	2.935	2.704	161,943
2023-10-09	2.895	2.915	2.835	2.835	2.612	72,993
2023-10-06	2.930	2.935	2.855	2.900	2.672	98,299
2023-10-05	2.990	3.015	2.920	2.920	2.691	77,313
2023-10-04	3.025	3.025	2.920	2.975	2.741	209,725
2023-10-03	3.085	3.160	3.020	3.040	2.801	435,793
2023-10-02	3.045	3.085	3.010	3.080	2.838	84,732
2023-09-29	3.090	3.090	3.010	3.040	2.801	123,120
2023-09-28	2.960	3.085	2.935	3.085	2.843	497,643

← NewerPage 13 of 22 · 1,282 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.