Tubacex S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.688	1.720	1.688	1.710	1.544	145,934
2022-02-08	1.604	1.686	1.604	1.686	1.522	338,167
2022-02-07	1.612	1.640	1.610	1.624	1.466	47,134
2022-02-04	1.630	1.630	1.600	1.620	1.462	106,336
2022-02-03	1.620	1.646	1.616	1.622	1.464	74,888
2022-02-02	1.590	1.644	1.586	1.644	1.484	263,144
2022-02-01	1.576	1.630	1.568	1.590	1.435	287,798
2022-01-31	1.556	1.578	1.542	1.556	1.405	89,182
2022-01-28	1.584	1.588	1.554	1.580	1.426	90,017
2022-01-27	1.580	1.602	1.564	1.580	1.426	264,757
2022-01-26	1.540	1.582	1.540	1.568	1.415	117,574
2022-01-25	1.514	1.572	1.514	1.556	1.405	95,642
2022-01-24	1.522	1.552	1.520	1.552	1.401	184,028
2022-01-21	1.552	1.570	1.504	1.570	1.417	275,729
2022-01-20	1.580	1.580	1.558	1.566	1.414	123,401
2022-01-19	1.560	1.578	1.558	1.562	1.410	86,736
2022-01-18	1.556	1.566	1.546	1.564	1.412	74,336
2022-01-17	1.602	1.602	1.556	1.580	1.426	75,954
2022-01-14	1.568	1.568	1.550	1.568	1.415	243,385
2022-01-13	1.584	1.584	1.550	1.552	1.401	275,849
2022-01-12	1.592	1.592	1.574	1.574	1.421	56,194
2022-01-11	1.542	1.598	1.542	1.574	1.421	51,510
2022-01-10	1.600	1.604	1.568	1.572	1.419	71,834
2022-01-07	1.602	1.620	1.598	1.598	1.442	37,445
2022-01-06	1.580	1.656	1.580	1.622	1.464	62,394
2022-01-05	1.650	1.650	1.596	1.646	1.486	47,838
2022-01-04	1.600	1.630	1.546	1.620	1.462	115,749
2022-01-03	1.502	1.596	1.502	1.588	1.433	126,015
2021-12-30	1.532	1.534	1.500	1.502	1.356	282,214
2021-12-29	1.566	1.570	1.520	1.548	1.397	186,286
2021-12-28	1.584	1.610	1.552	1.566	1.414	122,729
2021-12-27	1.580	1.602	1.552	1.584	1.430	192,051
2021-12-23	1.586	1.586	1.564	1.570	1.417	72,418
2021-12-22	1.556	1.564	1.520	1.554	1.403	98,778
2021-12-21	1.520	1.560	1.520	1.522	1.374	78,537
2021-12-20	1.526	1.526	1.500	1.512	1.365	127,059
2021-12-17	1.542	1.550	1.536	1.542	1.392	81,373
2021-12-16	1.600	1.630	1.576	1.576	1.423	284,871
2021-12-15	1.656	1.680	1.600	1.600	1.444	116,741
2021-12-14	1.600	1.680	1.580	1.672	1.509	178,571
2021-12-13	1.604	1.604	1.570	1.582	1.428	77,770
2021-12-10	1.604	1.604	1.554	1.576	1.423	45,201
2021-12-09	1.598	1.606	1.562	1.562	1.410	35,496
2021-12-08	1.564	1.600	1.552	1.564	1.412	38,230
2021-12-07	1.542	1.598	1.542	1.584	1.430	27,016
2021-12-06	1.522	1.600	1.520	1.560	1.408	88,200
2021-12-03	1.540	1.550	1.510	1.530	1.381	77,129
2021-12-02	1.618	1.618	1.542	1.552	1.401	73,769
2021-12-01	1.576	1.620	1.560	1.620	1.462	83,718
2021-11-30	1.552	1.592	1.552	1.574	1.421	75,408
2021-11-29	1.574	1.610	1.574	1.600	1.444	99,586
2021-11-26	1.622	1.630	1.564	1.580	1.426	289,178
2021-11-25	1.642	1.698	1.642	1.680	1.516	528,877
2021-11-24	1.632	1.698	1.632	1.690	1.525	92,668
2021-11-23	1.690	1.698	1.624	1.698	1.533	86,071
2021-11-22	1.600	1.678	1.556	1.678	1.515	162,800
2021-11-19	1.660	1.660	1.610	1.656	1.495	83,309
2021-11-18	1.678	1.686	1.640	1.652	1.491	50,337
2021-11-17	1.660	1.680	1.650	1.670	1.507	63,674
2021-11-16	1.698	1.698	1.626	1.670	1.507	79,599

← NewerPage 21 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.