Tubacex S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	2.700	2.735	2.615	2.615	2.360	117,123
2023-04-06	2.620	2.690	2.620	2.685	2.424	100,154
2023-04-05	2.595	2.770	2.580	2.615	2.360	571,148
2023-04-04	2.450	2.630	2.445	2.605	2.351	734,542
2023-04-03	2.400	2.450	2.400	2.450	2.211	125,138
2023-03-31	2.450	2.470	2.410	2.435	2.198	197,642
2023-03-30	2.390	2.450	2.380	2.450	2.211	163,497
2023-03-29	2.315	2.370	2.295	2.365	2.135	129,892
2023-03-28	2.335	2.340	2.300	2.300	2.076	168,154
2023-03-27	2.355	2.370	2.290	2.325	2.099	43,360
2023-03-24	2.380	2.380	2.290	2.340	2.112	129,345
2023-03-23	2.385	2.425	2.375	2.390	2.157	81,974
2023-03-22	2.490	2.490	2.390	2.400	2.166	161,038
2023-03-21	2.495	2.525	2.425	2.465	2.225	107,397
2023-03-20	2.385	2.505	2.310	2.500	2.257	300,657
2023-03-17	2.450	2.465	2.340	2.370	2.139	147,966
2023-03-16	2.400	2.475	2.365	2.405	2.171	182,351
2023-03-15	2.555	2.585	2.365	2.390	2.157	443,292
2023-03-14	2.350	2.620	2.350	2.520	2.275	773,918
2023-03-13	2.365	2.390	2.220	2.375	2.144	252,040
2023-03-10	2.445	2.445	2.355	2.390	2.157	114,041
2023-03-09	2.380	2.430	2.355	2.410	2.175	114,638
2023-03-08	2.410	2.410	2.320	2.385	2.153	103,622
2023-03-07	2.450	2.455	2.425	2.445	2.207	70,555
2023-03-06	2.425	2.470	2.420	2.450	2.211	115,968
2023-03-03	2.440	2.470	2.420	2.450	2.211	209,228
2023-03-02	2.465	2.480	2.430	2.455	2.216	78,580
2023-03-01	2.480	2.485	2.425	2.450	2.211	91,608
2023-02-28	2.465	2.465	2.420	2.450	2.211	152,745
2023-02-27	2.450	2.470	2.405	2.465	2.225	306,429
2023-02-24	2.355	2.475	2.345	2.425	2.189	611,321
2023-02-23	2.280	2.345	2.280	2.345	2.117	169,890
2023-02-22	2.285	2.310	2.250	2.280	2.058	138,210
2023-02-21	2.320	2.370	2.310	2.310	2.085	113,541
2023-02-20	2.325	2.360	2.320	2.350	2.121	103,509
2023-02-17	2.280	2.330	2.250	2.315	2.090	326,318
2023-02-16	2.320	2.325	2.270	2.300	2.076	104,245
2023-02-15	2.340	2.350	2.300	2.325	2.099	74,129
2023-02-14	2.330	2.340	2.300	2.315	2.090	146,547
2023-02-13	2.375	2.380	2.310	2.335	2.108	174,473
2023-02-10	2.440	2.440	2.385	2.390	2.157	103,926
2023-02-09	2.410	2.445	2.410	2.430	2.193	63,187
2023-02-08	2.440	2.440	2.405	2.430	2.193	101,248
2023-02-07	2.360	2.430	2.350	2.425	2.189	88,479
2023-02-06	2.435	2.435	2.350	2.355	2.126	167,503
2023-02-03	2.410	2.415	2.375	2.400	2.166	148,897
2023-02-02	2.420	2.455	2.370	2.420	2.184	259,436
2023-02-01	2.420	2.465	2.420	2.435	2.198	72,055
2023-01-31	2.470	2.470	2.410	2.420	2.184	213,395
2023-01-30	2.465	2.470	2.430	2.455	2.216	129,679
2023-01-27	2.390	2.450	2.385	2.450	2.211	353,479
2023-01-26	2.300	2.390	2.275	2.385	2.153	332,063
2023-01-25	2.295	2.295	2.260	2.280	2.058	73,841
2023-01-24	2.300	2.300	2.250	2.275	2.054	104,680
2023-01-23	2.250	2.300	2.250	2.285	2.063	56,374
2023-01-20	2.220	2.295	2.220	2.255	2.035	56,178
2023-01-19	2.335	2.350	2.210	2.230	2.013	227,144
2023-01-18	2.290	2.345	2.265	2.310	2.085	262,989
2023-01-17	2.275	2.290	2.250	2.250	2.031	130,616
2023-01-16	2.210	2.265	2.210	2.245	2.026	82,569

← NewerPage 16 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.