Tubacex S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.150	3.270	3.100	3.115	3.115	584,182
2026-07-23	3.160	3.165	3.100	3.140	3.140	140,446
2026-07-22	3.130	3.180	3.105	3.160	3.160	137,896
2026-07-21	3.100	3.150	3.050	3.145	3.145	133,337
2026-07-20	3.055	3.125	3.055	3.065	3.065	202,270
2026-07-17	3.140	3.150	3.075	3.090	3.090	277,830
2026-07-16	3.080	3.190	3.070	3.170	3.170	339,608
2026-07-15	3.210	3.225	3.040	3.080	3.080	563,369
2026-07-14	3.315	3.350	3.215	3.220	3.220	293,769
2026-07-13	3.320	3.360	3.310	3.320	3.320	344,266
2026-07-10	3.340	3.390	3.320	3.320	3.320	270,488
2026-07-09	3.340	3.345	3.300	3.325	3.325	117,486
2026-07-08	3.370	3.370	3.280	3.290	3.290	168,465
2026-07-07	3.385	3.385	3.320	3.325	3.325	174,386
2026-07-06	3.460	3.460	3.330	3.330	3.330	246,088
2026-07-03	3.420	3.465	3.410	3.420	3.420	402,647
2026-07-02	3.395	3.435	3.385	3.420	3.420	265,591
2026-07-01	3.340	3.395	3.330	3.390	3.390	192,002
2026-06-30	3.335	3.440	3.325	3.350	3.350	272,639
2026-06-29	3.330	3.355	3.305	3.310	3.310	179,103
2026-06-26	3.325	3.325	3.280	3.305	3.305	132,714
2026-06-25	3.330	3.330	3.280	3.290	3.290	110,125
2026-06-24	3.215	3.330	3.215	3.305	3.305	182,115
2026-06-23	3.270	3.300	3.215	3.235	3.235	339,826
2026-06-22	3.335	3.340	3.290	3.290	3.290	98,426
2026-06-19	3.270	3.340	3.270	3.310	3.310	184,318
2026-06-18	3.315	3.330	3.260	3.280	3.280	1,142,188
2026-06-17	3.255	3.330	3.220	3.325	3.325	243,978
2026-06-16	3.310	3.325	3.255	3.265	3.265	271,070
2026-06-15	3.370	3.450	3.300	3.305	3.305	669,849
2026-06-12	3.200	3.320	3.185	3.290	3.290	348,886
2026-06-11	3.180	3.240	3.150	3.210	3.170	1,531,155
2026-06-10	3.250	3.250	3.180	3.210	3.170	353,609
2026-06-09	3.170	3.260	3.170	3.200	3.160	500,575
2026-06-08	3.165	3.255	3.165	3.205	3.165	253,706
2026-06-05	3.230	3.230	3.140	3.195	3.155	314,714
2026-06-04	3.185	3.235	3.155	3.230	3.189	355,634
2026-06-03	3.190	3.215	3.155	3.190	3.150	310,146
2026-06-02	3.130	3.210	3.130	3.190	3.150	332,288
2026-06-01	3.105	3.155	3.060	3.125	3.086	479,806
2026-05-29	2.950	3.110	2.945	3.100	3.061	1,364,302
2026-05-28	2.970	2.980	2.925	2.940	2.903	340,297
2026-05-27	2.940	2.995	2.920	2.965	2.928	505,590
2026-05-26	2.985	2.985	2.885	2.930	2.893	609,482
2026-05-25	2.945	2.995	2.930	2.985	2.947	414,009
2026-05-22	2.940	2.940	2.880	2.930	2.893	375,320
2026-05-21	2.990	2.990	2.905	2.915	2.878	427,173
2026-05-20	2.860	3.015	2.860	2.975	2.938	568,885
2026-05-19	2.935	2.940	2.870	2.870	2.834	268,566
2026-05-18	2.950	2.960	2.850	2.925	2.888	320,681
2026-05-15	2.890	2.910	2.855	2.910	2.873	185,675
2026-05-14	2.880	2.910	2.860	2.910	2.873	310,911
2026-05-13	2.820	2.865	2.810	2.855	2.819	204,871
2026-05-12	2.830	2.855	2.755	2.790	2.755	754,539
2026-05-11	2.840	2.855	2.815	2.830	2.794	250,481
2026-05-08	2.940	2.940	2.835	2.835	2.799	315,085
2026-05-07	2.920	2.965	2.875	2.895	2.859	414,346
2026-05-06	2.875	2.950	2.855	2.915	2.878	382,593
2026-05-05	2.900	2.910	2.810	2.860	2.824	723,544
2026-05-04	2.900	2.925	2.825	2.840	2.804	458,716

← NewerPage 2 of 22 · 1,281 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.