Tubacex S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	2.930	2.970	2.925	2.970	2.737	133,064
2023-09-26	2.980	2.980	2.920	2.930	2.700	140,401
2023-09-25	2.925	2.970	2.910	2.945	2.714	93,513
2023-09-22	2.965	2.970	2.925	2.950	2.718	47,226
2023-09-21	2.950	2.960	2.930	2.945	2.714	69,038
2023-09-20	2.925	2.995	2.910	2.975	2.741	114,251
2023-09-19	2.925	2.950	2.920	2.925	2.695	36,046
2023-09-18	3.000	3.000	2.915	2.920	2.691	52,829
2023-09-15	2.970	3.020	2.950	2.990	2.755	296,393
2023-09-14	2.880	2.975	2.880	2.970	2.737	262,141
2023-09-13	2.920	2.935	2.885	2.890	2.663	56,114
2023-09-12	2.955	2.955	2.895	2.920	2.691	140,307
2023-09-11	2.900	2.980	2.880	2.955	2.723	76,417
2023-09-08	2.885	2.900	2.850	2.900	2.672	46,620
2023-09-07	2.920	2.925	2.850	2.860	2.635	113,174
2023-09-06	2.960	2.960	2.930	2.930	2.700	40,960
2023-09-05	2.970	2.975	2.920	2.970	2.737	72,639
2023-09-04	2.870	2.980	2.870	2.955	2.723	179,084
2023-09-01	2.840	2.870	2.840	2.855	2.631	33,200
2023-08-31	2.895	2.895	2.850	2.855	2.631	20,820
2023-08-30	2.880	2.895	2.840	2.865	2.640	42,239
2023-08-29	2.825	2.880	2.825	2.865	2.640	56,025
2023-08-28	2.850	2.860	2.820	2.830	2.608	80,778
2023-08-25	2.880	2.895	2.840	2.840	2.617	63,293
2023-08-24	2.945	2.945	2.865	2.885	2.658	45,933
2023-08-23	2.920	2.960	2.895	2.895	2.667	99,161
2023-08-22	2.880	2.935	2.870	2.910	2.681	103,962
2023-08-21	2.820	2.875	2.810	2.875	2.649	127,365
2023-08-18	2.780	2.930	2.740	2.820	2.598	229,644
2023-08-17	2.760	2.810	2.760	2.785	2.566	50,011
2023-08-16	2.800	2.820	2.760	2.780	2.562	99,112
2023-08-15	2.825	2.825	2.795	2.815	2.594	68,114
2023-08-14	2.825	2.825	2.800	2.810	2.589	69,454
2023-08-11	2.800	2.830	2.800	2.825	2.603	36,780
2023-08-10	2.815	2.835	2.800	2.805	2.585	84,066
2023-08-09	2.815	2.850	2.815	2.830	2.608	43,529
2023-08-08	2.810	2.840	2.810	2.830	2.608	32,709
2023-08-07	2.860	2.875	2.810	2.830	2.608	65,128
2023-08-04	2.810	2.855	2.805	2.850	2.626	51,720
2023-08-03	2.810	2.825	2.780	2.825	2.603	81,134
2023-08-02	2.850	2.855	2.820	2.820	2.598	71,328
2023-08-01	2.905	2.930	2.840	2.860	2.635	116,728
2023-07-31	2.900	2.920	2.880	2.915	2.686	165,745
2023-07-28	2.900	2.930	2.880	2.900	2.672	114,757
2023-07-27	2.900	2.920	2.875	2.905	2.677	75,936
2023-07-26	2.870	2.890	2.855	2.880	2.654	104,636
2023-07-25	2.860	2.910	2.860	2.865	2.640	149,228
2023-07-24	2.890	2.915	2.820	2.840	2.617	328,658
2023-07-21	3.030	3.045	2.900	2.930	2.700	244,116
2023-07-20	3.030	3.080	3.000	3.005	2.769	409,438
2023-07-19	3.020	3.050	2.985	3.045	2.806	271,550
2023-07-18	2.970	3.015	2.960	3.000	2.764	242,368
2023-07-17	2.925	2.975	2.925	2.970	2.737	102,344
2023-07-14	2.890	2.970	2.890	2.950	2.718	138,627
2023-07-13	2.900	2.940	2.880	2.930	2.700	160,617
2023-07-12	2.850	2.900	2.835	2.870	2.644	141,686
2023-07-11	2.805	2.890	2.805	2.875	2.649	160,073
2023-07-10	2.810	2.870	2.795	2.820	2.598	317,691
2023-07-07	2.745	2.855	2.745	2.855	2.631	105,878
2023-07-06	2.735	2.850	2.735	2.800	2.580	251,787

← NewerPage 14 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.