Tubacex S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	2.265	2.265	2.210	2.210	1.995	130,234
2023-01-12	2.225	2.265	2.210	2.240	2.022	158,735
2023-01-11	2.270	2.270	2.200	2.240	2.022	95,697
2023-01-10	2.205	2.255	2.200	2.255	2.035	285,850
2023-01-09	2.180	2.240	2.175	2.200	1.986	346,401
2023-01-06	2.095	2.160	2.085	2.155	1.945	212,009
2023-01-05	2.025	2.100	2.025	2.095	1.891	198,138
2023-01-04	2.040	2.060	2.020	2.035	1.837	103,842
2023-01-03	2.020	2.055	2.005	2.010	1.814	99,576
2023-01-02	2.000	2.050	1.990	2.020	1.823	223,358
2022-12-30	1.980	2.030	1.964	1.998	1.803	225,783
2022-12-29	1.962	1.988	1.950	1.964	1.773	162,780
2022-12-28	1.970	1.988	1.960	1.960	1.769	192,825
2022-12-27	2.000	2.035	1.960	1.980	1.787	237,757
2022-12-23	1.970	2.000	1.960	1.984	1.791	71,916
2022-12-22	2.000	2.000	1.964	1.972	1.780	104,358
2022-12-21	2.000	2.000	1.972	2.000	1.805	98,513
2022-12-20	1.980	1.988	1.968	1.980	1.787	46,929
2022-12-19	2.000	2.000	1.982	1.984	1.791	61,997
2022-12-16	1.998	2.010	1.966	1.982	1.789	96,709
2022-12-15	2.035	2.035	1.990	1.996	1.802	66,702
2022-12-14	2.040	2.040	2.000	2.025	1.828	215,277
2022-12-13	1.988	2.040	1.988	2.025	1.828	118,845
2022-12-12	2.020	2.020	1.988	1.998	1.803	99,197
2022-12-09	2.030	2.030	2.000	2.025	1.828	101,333
2022-12-08	2.040	2.040	2.010	2.010	1.814	59,411
2022-12-07	2.030	2.035	2.010	2.020	1.823	80,142
2022-12-06	2.035	2.045	2.025	2.030	1.832	23,841
2022-12-05	2.015	2.070	2.015	2.045	1.846	126,653
2022-12-02	1.992	2.020	1.990	2.005	1.810	36,980
2022-12-01	2.035	2.050	1.972	2.000	1.805	119,426
2022-11-30	2.055	2.055	1.996	2.025	1.828	99,939
2022-11-29	2.055	2.065	2.030	2.035	1.837	98,351
2022-11-28	2.075	2.075	2.030	2.050	1.850	52,906
2022-11-25	2.050	2.095	2.035	2.060	1.859	149,245
2022-11-24	2.050	2.070	2.050	2.055	1.855	139,447
2022-11-23	2.065	2.085	2.040	2.050	1.850	193,359
2022-11-22	2.065	2.100	2.030	2.050	1.850	241,594
2022-11-21	2.085	2.085	2.040	2.065	1.864	103,290
2022-11-18	2.110	2.115	2.085	2.095	1.891	88,841
2022-11-17	2.090	2.130	2.085	2.110	1.905	82,321
2022-11-16	2.140	2.145	2.095	2.125	1.918	54,608
2022-11-15	2.150	2.150	2.105	2.140	1.932	70,371
2022-11-14	2.085	2.125	2.050	2.120	1.914	144,956
2022-11-11	2.120	2.125	2.085	2.090	1.887	101,050
2022-11-10	2.155	2.155	2.100	2.120	1.914	92,114
2022-11-09	2.150	2.160	2.135	2.160	1.950	24,419
2022-11-08	2.150	2.185	2.120	2.120	1.914	100,389
2022-11-07	2.145	2.195	2.145	2.160	1.950	47,692
2022-11-04	2.195	2.195	2.130	2.155	1.945	39,582
2022-11-03	2.135	2.180	2.125	2.130	1.923	76,065
2022-11-02	2.225	2.260	2.200	2.200	1.986	53,349
2022-11-01	2.245	2.245	2.190	2.220	2.004	44,604
2022-10-31	2.250	2.250	2.115	2.220	2.004	71,035
2022-10-28	2.180	2.200	2.160	2.160	1.950	1,155,028
2022-10-27	2.185	2.245	2.165	2.195	1.981	125,373
2022-10-26	2.190	2.240	2.165	2.175	1.963	240,849
2022-10-25	2.100	2.200	2.100	2.190	1.977	113,582
2022-10-24	2.110	2.160	2.055	2.120	1.914	157,204
2022-10-21	2.050	2.120	1.990	2.085	1.882	107,094

← NewerPage 17 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.