Tubacex S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.895	2.935	2.865	2.885	2.849	356,794
2026-04-29	2.935	2.955	2.910	2.910	2.873	212,784
2026-04-28	2.960	2.960	2.885	2.900	2.863	345,569
2026-04-27	2.975	2.975	2.900	2.930	2.893	283,170
2026-04-24	2.980	3.000	2.860	2.925	2.888	604,926
2026-04-23	3.000	3.060	2.985	3.000	2.962	721,698
2026-04-22	3.235	3.295	3.050	3.050	3.012	954,879
2026-04-21	3.280	3.305	3.235	3.240	3.199	600,458
2026-04-20	3.340	3.340	3.230	3.255	3.214	561,814
2026-04-17	3.355	3.380	3.285	3.355	3.313	470,158
2026-04-16	3.320	3.375	3.290	3.330	3.288	314,429
2026-04-15	3.210	3.315	3.210	3.265	3.224	310,624
2026-04-14	3.250	3.300	3.235	3.250	3.209	321,328
2026-04-13	3.235	3.260	3.180	3.225	3.184	358,728
2026-04-10	3.210	3.270	3.170	3.270	3.229	608,117
2026-04-09	3.140	3.160	3.100	3.135	3.095	304,248
2026-04-08	3.015	3.210	3.015	3.160	3.120	981,354
2026-04-07	2.910	2.960	2.860	2.865	2.829	291,660
2026-04-02	2.900	2.910	2.850	2.885	2.849	197,640
2026-04-01	2.900	2.985	2.865	2.950	2.913	561,548
2026-03-31	2.755	2.840	2.745	2.830	2.794	415,807
2026-03-30	2.840	2.860	2.740	2.755	2.720	568,957
2026-03-27	2.915	2.915	2.840	2.870	2.834	384,711
2026-03-26	3.000	3.020	2.890	2.890	2.854	605,806
2026-03-25	2.985	3.075	2.940	3.025	2.987	829,470
2026-03-24	2.960	2.970	2.890	2.935	2.898	235,898
2026-03-23	2.870	2.990	2.800	2.955	2.918	500,014
2026-03-20	2.970	2.975	2.920	2.920	2.883	195,606
2026-03-19	2.950	2.980	2.885	2.950	2.913	388,982
2026-03-18	2.930	2.960	2.880	2.950	2.913	416,927
2026-03-17	2.890	2.920	2.870	2.885	2.849	331,173
2026-03-16	2.920	2.970	2.880	2.880	2.844	413,618
2026-03-13	2.975	2.980	2.920	2.925	2.888	290,315
2026-03-12	3.050	3.075	2.960	2.975	2.938	353,378
2026-03-11	3.160	3.160	3.060	3.065	3.026	120,600
2026-03-10	3.120	3.120	3.040	3.090	3.051	391,337
2026-03-09	3.010	3.040	2.945	2.985	2.947	439,846
2026-03-06	3.230	3.230	3.050	3.085	3.046	199,239
2026-03-05	3.165	3.200	3.115	3.125	3.086	223,302
2026-03-04	2.910	3.160	2.910	3.140	3.100	552,012
2026-03-03	3.300	3.300	2.960	2.975	2.938	796,624
2026-03-02	3.295	3.315	3.200	3.250	3.209	331,013
2026-02-27	3.410	3.490	3.330	3.360	3.318	633,224
2026-02-26	3.490	3.500	3.450	3.495	3.451	156,636
2026-02-25	3.485	3.490	3.415	3.480	3.436	173,378
2026-02-24	3.390	3.495	3.370	3.455	3.411	259,894
2026-02-23	3.400	3.415	3.355	3.365	3.323	238,447
2026-02-20	3.410	3.425	3.360	3.410	3.367	326,048
2026-02-19	3.495	3.495	3.415	3.420	3.377	156,620
2026-02-18	3.390	3.530	3.390	3.490	3.446	325,466
2026-02-17	3.450	3.455	3.375	3.375	3.332	221,563
2026-02-16	3.490	3.510	3.430	3.430	3.387	209,229
2026-02-13	3.460	3.515	3.455	3.490	3.446	183,075
2026-02-12	3.440	3.500	3.350	3.460	3.416	238,054
2026-02-11	3.450	3.465	3.410	3.430	3.387	171,126
2026-02-10	3.470	3.485	3.425	3.430	3.387	141,212
2026-02-09	3.485	3.510	3.455	3.460	3.416	177,581
2026-02-06	3.490	3.525	3.440	3.465	3.421	216,853
2026-02-05	3.410	3.510	3.410	3.490	3.446	200,277
2026-02-04	3.510	3.520	3.410	3.410	3.367	257,855

← NewerPage 3 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.