Tubacex S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	2.050	2.120	1.990	2.085	1.882	107,094
2022-10-20	1.960	2.020	1.942	2.020	1.823	111,152
2022-10-19	1.940	1.970	1.926	1.958	1.767	116,219
2022-10-18	1.920	1.980	1.920	1.940	1.751	61,749
2022-10-17	1.846	1.970	1.846	1.958	1.767	90,397
2022-10-14	1.860	1.916	1.818	1.840	1.661	227,627
2022-10-13	1.890	1.922	1.824	1.840	1.661	130,441
2022-10-12	1.930	1.980	1.882	1.882	1.699	70,377
2022-10-11	1.926	1.998	1.926	1.982	1.789	54,008
2022-10-10	1.970	1.970	1.950	1.970	1.778	51,236
2022-10-07	1.962	1.986	1.922	1.970	1.778	134,799
2022-10-06	1.986	2.025	1.980	1.980	1.787	121,540
2022-10-05	1.980	1.990	1.960	1.980	1.787	153,564
2022-10-04	2.000	2.000	1.960	1.980	1.787	148,785
2022-10-03	1.958	1.980	1.930	1.970	1.778	155,155
2022-09-30	1.930	1.988	1.930	1.960	1.769	74,710
2022-09-29	2.040	2.040	1.932	1.968	1.776	418,803
2022-09-28	2.000	2.040	1.960	2.040	1.841	107,016
2022-09-27	2.030	2.080	2.020	2.080	1.877	75,778
2022-09-26	2.025	2.060	1.956	2.045	1.846	107,919
2022-09-23	2.100	2.100	2.010	2.030	1.832	168,382
2022-09-22	2.145	2.145	2.100	2.125	1.918	85,652
2022-09-21	2.030	2.165	2.030	2.145	1.936	66,219
2022-09-20	2.135	2.135	2.090	2.090	1.887	77,808
2022-09-19	2.100	2.170	2.030	2.125	1.918	116,568
2022-09-16	2.150	2.170	2.110	2.160	1.950	53,735
2022-09-15	2.200	2.220	2.145	2.180	1.968	100,481
2022-09-14	2.150	2.185	2.110	2.170	1.959	63,208
2022-09-13	2.225	2.225	2.125	2.135	1.927	62,623
2022-09-12	2.200	2.235	2.165	2.210	1.995	75,608
2022-09-09	2.200	2.220	2.160	2.170	1.959	73,336
2022-09-08	2.215	2.215	2.175	2.180	1.968	64,930
2022-09-07	2.270	2.270	2.185	2.185	1.972	62,108
2022-09-06	2.200	2.270	2.200	2.225	2.008	40,568
2022-09-05	2.195	2.290	2.195	2.230	2.013	58,501
2022-09-02	2.240	2.290	2.195	2.265	2.044	77,448
2022-09-01	2.150	2.230	2.150	2.225	2.008	71,105
2022-08-31	2.200	2.225	2.170	2.220	2.004	153,564
2022-08-30	2.220	2.220	2.180	2.200	1.986	73,296
2022-08-29	2.255	2.255	2.175	2.195	1.981	94,891
2022-08-26	2.270	2.280	2.205	2.205	1.990	41,026
2022-08-25	2.300	2.300	2.255	2.275	2.054	38,235
2022-08-24	2.300	2.320	2.250	2.280	2.058	80,838
2022-08-23	2.260	2.330	2.255	2.330	2.103	90,715
2022-08-22	2.220	2.280	2.200	2.260	2.040	199,227
2022-08-19	2.280	2.285	2.190	2.220	2.004	171,363
2022-08-18	2.225	2.320	2.225	2.320	2.094	93,325
2022-08-17	2.350	2.350	2.260	2.265	2.044	171,765
2022-08-16	2.260	2.300	2.250	2.295	2.072	114,506
2022-08-15	2.250	2.270	2.220	2.260	2.040	141,504
2022-08-12	2.100	2.240	2.100	2.240	2.022	283,399
2022-08-11	2.130	2.130	2.075	2.100	1.896	124,303
2022-08-10	2.040	2.110	2.040	2.110	1.905	113,474
2022-08-09	2.055	2.090	2.045	2.060	1.859	59,847
2022-08-08	2.040	2.060	1.994	2.055	1.855	67,160
2022-08-05	2.000	2.060	1.976	2.005	1.810	155,951
2022-08-04	1.980	1.990	1.950	1.978	1.785	96,107
2022-08-03	1.932	2.000	1.932	1.970	1.778	88,431
2022-08-02	1.970	1.970	1.930	1.954	1.764	280,774
2022-08-01	2.050	2.065	1.980	1.984	1.791	111,015

← NewerPage 18 of 22 · 1,279 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.