Tubacex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.430 | 3.520 | 3.425 | 3.475 | 3.431 | 363,889 |
| 2026-02-02 | 3.390 | 3.485 | 3.390 | 3.455 | 3.411 | 259,987 |
| 2026-01-30 | 3.380 | 3.470 | 3.360 | 3.445 | 3.402 | 202,218 |
| 2026-01-29 | 3.380 | 3.410 | 3.370 | 3.390 | 3.347 | 225,195 |
| 2026-01-28 | 3.360 | 3.375 | 3.335 | 3.370 | 3.328 | 347,159 |
| 2026-01-27 | 3.390 | 3.400 | 3.350 | 3.365 | 3.323 | 171,196 |
| 2026-01-26 | 3.430 | 3.465 | 3.390 | 3.390 | 3.347 | 238,585 |
| 2026-01-23 | 3.360 | 3.420 | 3.350 | 3.395 | 3.352 | 175,166 |
| 2026-01-22 | 3.340 | 3.400 | 3.320 | 3.365 | 3.323 | 276,442 |
| 2026-01-21 | 3.275 | 3.340 | 3.240 | 3.305 | 3.263 | 523,071 |
| 2026-01-20 | 3.305 | 3.310 | 3.250 | 3.275 | 3.234 | 231,637 |
| 2026-01-19 | 3.350 | 3.400 | 3.310 | 3.310 | 3.268 | 538,554 |
| 2026-01-16 | 3.410 | 3.435 | 3.360 | 3.365 | 3.323 | 564,135 |
| 2026-01-15 | 3.445 | 3.460 | 3.365 | 3.410 | 3.367 | 612,288 |
| 2026-01-14 | 3.535 | 3.545 | 3.330 | 3.475 | 3.431 | 1,951,961 |
| 2026-01-13 | 3.615 | 3.630 | 3.550 | 3.620 | 3.574 | 180,774 |
| 2026-01-12 | 3.610 | 3.640 | 3.525 | 3.610 | 3.565 | 270,593 |
| 2026-01-09 | 3.575 | 3.600 | 3.540 | 3.580 | 3.535 | 186,266 |
| 2026-01-08 | 3.560 | 3.570 | 3.500 | 3.545 | 3.500 | 314,735 |
| 2026-01-07 | 3.520 | 3.570 | 3.485 | 3.550 | 3.505 | 237,809 |
| 2026-01-06 | 3.560 | 3.560 | 3.500 | 3.515 | 3.471 | 207,305 |
| 2026-01-05 | 3.485 | 3.580 | 3.480 | 3.540 | 3.495 | 529,372 |
| 2026-01-02 | 3.340 | 3.500 | 3.340 | 3.450 | 3.407 | 465,933 |
| 2025-12-31 | 3.295 | 3.350 | 3.280 | 3.335 | 3.293 | 208,546 |
| 2025-12-30 | 3.245 | 3.300 | 3.240 | 3.295 | 3.253 | 378,401 |
| 2025-12-29 | 3.240 | 3.290 | 3.240 | 3.255 | 3.214 | 402,475 |
| 2025-12-24 | 3.255 | 3.290 | 3.230 | 3.290 | 3.249 | 123,220 |
| 2025-12-23 | 3.240 | 3.260 | 3.220 | 3.240 | 3.199 | 208,416 |
| 2025-12-22 | 3.250 | 3.270 | 3.190 | 3.235 | 3.194 | 187,261 |
| 2025-12-19 | 3.240 | 3.265 | 3.190 | 3.250 | 3.209 | 391,536 |
| 2025-12-18 | 3.170 | 3.250 | 3.120 | 3.240 | 3.199 | 337,987 |
| 2025-12-17 | 3.220 | 3.240 | 3.160 | 3.170 | 3.130 | 438,954 |
| 2025-12-16 | 3.215 | 3.260 | 3.190 | 3.225 | 3.184 | 321,361 |
| 2025-12-15 | 3.315 | 3.345 | 3.215 | 3.220 | 3.179 | 426,557 |
| 2025-12-12 | 3.325 | 3.395 | 3.265 | 3.325 | 3.283 | 1,021,777 |
| 2025-12-11 | 3.320 | 3.360 | 3.310 | 3.315 | 3.273 | 186,809 |
| 2025-12-10 | 3.335 | 3.335 | 3.310 | 3.320 | 3.278 | 95,230 |
| 2025-12-09 | 3.375 | 3.390 | 3.310 | 3.320 | 3.278 | 215,740 |
| 2025-12-08 | 3.360 | 3.380 | 3.335 | 3.335 | 3.293 | 150,815 |
| 2025-12-05 | 3.425 | 3.430 | 3.355 | 3.360 | 3.318 | 218,185 |
| 2025-12-04 | 3.430 | 3.440 | 3.410 | 3.420 | 3.377 | 105,698 |
| 2025-12-03 | 3.450 | 3.460 | 3.410 | 3.415 | 3.372 | 214,863 |
| 2025-12-02 | 3.455 | 3.460 | 3.425 | 3.425 | 3.382 | 135,274 |
| 2025-12-01 | 3.480 | 3.480 | 3.430 | 3.450 | 3.407 | 166,222 |
| 2025-11-28 | 3.475 | 3.475 | 3.420 | 3.450 | 3.407 | 110,202 |
| 2025-11-27 | 3.390 | 3.490 | 3.370 | 3.465 | 3.421 | 505,724 |
| 2025-11-26 | 3.400 | 3.400 | 3.350 | 3.390 | 3.347 | 159,767 |
| 2025-11-25 | 3.390 | 3.400 | 3.320 | 3.385 | 3.342 | 274,198 |
| 2025-11-24 | 3.310 | 3.380 | 3.310 | 3.360 | 3.318 | 165,050 |
| 2025-11-21 | 3.380 | 3.385 | 3.285 | 3.305 | 3.263 | 186,119 |
| 2025-11-20 | 3.340 | 3.415 | 3.340 | 3.405 | 3.362 | 124,366 |
| 2025-11-19 | 3.330 | 3.355 | 3.280 | 3.335 | 3.293 | 214,111 |
| 2025-11-18 | 3.350 | 3.370 | 3.315 | 3.335 | 3.293 | 191,073 |
| 2025-11-17 | 3.410 | 3.410 | 3.380 | 3.385 | 3.342 | 103,595 |
| 2025-11-14 | 3.390 | 3.420 | 3.360 | 3.410 | 3.367 | 202,227 |
| 2025-11-13 | 3.440 | 3.450 | 3.410 | 3.410 | 3.367 | 80,021 |
| 2025-11-12 | 3.435 | 3.460 | 3.415 | 3.440 | 3.397 | 108,739 |
| 2025-11-11 | 3.460 | 3.470 | 3.410 | 3.445 | 3.402 | 171,901 |
| 2025-11-10 | 3.450 | 3.480 | 3.430 | 3.435 | 3.392 | 284,127 |
| 2025-11-07 | 3.435 | 3.460 | 3.350 | 3.385 | 3.342 | 269,566 |
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.