Tubacex S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.275	2.340	2.215	2.315	2.090	413,465
2022-05-05	2.280	2.345	2.280	2.280	2.058	436,258
2022-05-04	2.285	2.300	2.210	2.285	2.063	506,188
2022-05-03	2.150	2.275	2.150	2.260	2.040	504,763
2022-05-02	2.045	2.150	2.045	2.150	1.941	532,030
2022-04-29	1.970	2.095	1.966	2.070	1.868	774,157
2022-04-28	1.854	1.980	1.852	1.970	1.778	1,476,973
2022-04-27	1.854	1.854	1.806	1.826	1.648	103,467
2022-04-26	1.820	1.830	1.778	1.830	1.652	206,324
2022-04-25	1.834	1.834	1.732	1.772	1.599	420,916
2022-04-22	1.868	1.868	1.810	1.810	1.634	173,639
2022-04-21	1.838	1.886	1.820	1.878	1.695	748,150
2022-04-20	1.866	1.868	1.810	1.810	1.634	428,506
2022-04-19	1.900	1.918	1.836	1.856	1.675	435,175
2022-04-14	1.864	1.908	1.850	1.900	1.715	80,213
2022-04-13	1.890	1.890	1.854	1.882	1.699	157,776
2022-04-12	1.814	1.890	1.814	1.868	1.686	283,338
2022-04-11	1.886	1.888	1.830	1.850	1.670	185,061
2022-04-08	1.814	1.880	1.802	1.868	1.686	309,115
2022-04-07	1.800	1.832	1.800	1.820	1.643	79,388
2022-04-06	1.872	1.872	1.806	1.832	1.654	286,994
2022-04-05	1.866	1.868	1.830	1.868	1.686	193,103
2022-04-04	1.860	1.872	1.818	1.860	1.679	111,774
2022-04-01	1.830	1.866	1.814	1.860	1.679	598,513
2022-03-31	1.810	1.856	1.810	1.838	1.659	113,308
2022-03-30	1.810	1.820	1.770	1.818	1.641	130,307
2022-03-29	1.858	1.858	1.800	1.810	1.634	161,810
2022-03-28	1.860	1.896	1.800	1.830	1.652	268,733
2022-03-25	1.870	1.902	1.862	1.880	1.697	89,476
2022-03-24	1.910	1.912	1.852	1.900	1.715	199,542
2022-03-23	1.870	1.920	1.870	1.906	1.720	286,627
2022-03-22	1.850	1.950	1.850	1.870	1.688	701,566
2022-03-21	1.722	1.880	1.722	1.844	1.664	1,002,002
2022-03-18	1.712	1.738	1.700	1.720	1.553	131,220
2022-03-17	1.710	1.738	1.702	1.702	1.536	35,777
2022-03-16	1.698	1.740	1.676	1.724	1.556	712,666
2022-03-15	1.650	1.662	1.630	1.660	1.498	168,608
2022-03-14	1.698	1.760	1.670	1.670	1.507	234,643
2022-03-11	1.680	1.750	1.680	1.706	1.540	250,271
2022-03-10	1.642	1.704	1.634	1.684	1.520	86,016
2022-03-09	1.700	1.730	1.652	1.652	1.491	484,022
2022-03-08	1.600	1.728	1.600	1.694	1.529	351,035
2022-03-07	1.570	1.660	1.570	1.608	1.451	204,085
2022-03-04	1.632	1.640	1.570	1.610	1.453	400,430
2022-03-03	1.736	1.768	1.636	1.656	1.495	197,100
2022-03-02	1.726	1.732	1.670	1.718	1.551	187,624
2022-03-01	1.718	1.766	1.680	1.680	1.516	197,629
2022-02-28	1.660	1.726	1.646	1.700	1.534	187,989
2022-02-25	1.622	1.720	1.594	1.720	1.553	187,561
2022-02-24	1.600	1.642	1.542	1.624	1.466	330,909
2022-02-23	1.640	1.694	1.630	1.670	1.507	158,699
2022-02-22	1.624	1.684	1.624	1.654	1.493	108,288
2022-02-21	1.712	1.756	1.634	1.680	1.516	195,618
2022-02-18	1.756	1.770	1.670	1.688	1.524	155,077
2022-02-17	1.716	1.800	1.716	1.730	1.562	301,216
2022-02-16	1.696	1.720	1.692	1.698	1.533	83,422
2022-02-15	1.650	1.686	1.650	1.680	1.516	115,552
2022-02-14	1.730	1.730	1.650	1.650	1.489	220,877
2022-02-11	1.784	1.796	1.754	1.768	1.596	229,755
2022-02-10	1.720	1.776	1.710	1.776	1.603	453,034

← NewerPage 20 of 22 · 1,283 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.