Tubacex S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	2.680	2.780	2.680	2.780	2.562	149,011
2023-07-04	2.745	2.745	2.680	2.700	2.488	87,186
2023-07-03	2.700	2.755	2.630	2.750	2.534	343,813
2023-06-30	2.765	2.765	2.705	2.715	2.502	187,992
2023-06-29	2.635	2.730	2.625	2.725	2.511	140,195
2023-06-28	2.690	2.690	2.635	2.655	2.446	276,884
2023-06-27	2.770	2.770	2.635	2.675	2.465	399,225
2023-06-26	2.720	2.755	2.690	2.755	2.538	276,552
2023-06-23	2.765	2.765	2.700	2.700	2.488	151,722
2023-06-22	2.750	2.780	2.725	2.780	2.562	74,605
2023-06-21	2.810	2.810	2.740	2.750	2.534	106,099
2023-06-20	2.840	2.845	2.805	2.805	2.585	85,728
2023-06-19	2.795	2.890	2.780	2.855	2.631	147,537
2023-06-16	2.830	2.860	2.805	2.840	2.617	204,482
2023-06-15	2.880	2.880	2.795	2.825	2.603	162,165
2023-06-14	2.755	2.880	2.755	2.845	2.621	390,616
2023-06-13	2.790	2.800	2.725	2.780	2.562	169,025
2023-06-12	2.800	2.800	2.735	2.780	2.562	117,077
2023-06-09	2.670	2.790	2.655	2.775	2.557	518,581
2023-06-08	2.675	2.675	2.605	2.630	2.423	73,429
2023-06-07	2.615	2.690	2.615	2.660	2.451	286,995
2023-06-06	2.645	2.645	2.565	2.625	2.419	135,477
2023-06-05	2.530	2.645	2.515	2.640	2.433	197,728
2023-06-02	2.480	2.520	2.475	2.505	2.308	88,525
2023-06-01	2.535	2.535	2.500	2.505	2.261	120,492
2023-05-31	2.515	2.540	2.500	2.500	2.257	185,486
2023-05-30	2.520	2.540	2.480	2.510	2.266	93,839
2023-05-29	2.600	2.600	2.500	2.520	2.275	62,489
2023-05-26	2.585	2.585	2.520	2.555	2.306	43,472
2023-05-25	2.540	2.570	2.515	2.535	2.288	110,499
2023-05-24	2.485	2.540	2.465	2.500	2.257	113,081
2023-05-23	2.510	2.540	2.480	2.535	2.288	113,891
2023-05-22	2.560	2.575	2.520	2.530	2.284	77,471
2023-05-19	2.595	2.600	2.560	2.570	2.320	29,217
2023-05-18	2.650	2.650	2.565	2.575	2.324	47,094
2023-05-17	2.525	2.620	2.520	2.615	2.360	111,983
2023-05-16	2.590	2.595	2.555	2.555	2.306	37,388
2023-05-15	2.560	2.620	2.560	2.590	2.338	84,886
2023-05-12	2.500	2.600	2.475	2.575	2.324	230,948
2023-05-11	2.570	2.570	2.455	2.490	2.248	80,518
2023-05-10	2.440	2.590	2.440	2.550	2.302	444,075
2023-05-09	2.470	2.485	2.440	2.465	2.225	68,404
2023-05-08	2.495	2.510	2.440	2.470	2.230	56,804
2023-05-05	2.410	2.480	2.395	2.465	2.225	133,097
2023-05-04	2.445	2.445	2.350	2.380	2.148	100,941
2023-05-03	2.420	2.460	2.365	2.395	2.162	173,078
2023-05-02	2.470	2.490	2.425	2.430	2.193	75,029
2023-04-28	2.515	2.520	2.440	2.465	2.225	143,833
2023-04-27	2.585	2.585	2.505	2.505	2.261	76,525
2023-04-26	2.585	2.605	2.520	2.555	2.306	118,126
2023-04-25	2.715	2.715	2.560	2.590	2.338	204,271
2023-04-24	2.615	2.730	2.510	2.700	2.437	241,656
2023-04-21	2.675	2.690	2.625	2.645	2.387	204,303
2023-04-20	2.510	2.660	2.495	2.650	2.392	263,617
2023-04-19	2.555	2.555	2.510	2.515	2.270	105,367
2023-04-18	2.565	2.580	2.530	2.530	2.284	137,812
2023-04-17	2.575	2.625	2.565	2.570	2.320	129,571
2023-04-14	2.650	2.650	2.585	2.590	2.338	80,389
2023-04-13	2.605	2.625	2.555	2.620	2.365	119,476
2023-04-12	2.625	2.640	2.575	2.580	2.329	108,228

← NewerPage 15 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.