Tubacex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.435 | 3.460 | 3.350 | 3.385 | 3.342 | 269,566 |
| 2025-11-06 | 3.340 | 3.435 | 3.340 | 3.425 | 3.382 | 254,105 |
| 2025-11-05 | 3.340 | 3.395 | 3.325 | 3.350 | 3.308 | 225,992 |
| 2025-11-04 | 3.470 | 3.480 | 3.350 | 3.370 | 3.328 | 575,089 |
| 2025-11-03 | 3.430 | 3.510 | 3.410 | 3.480 | 3.436 | 732,633 |
| 2025-10-31 | 3.380 | 3.395 | 3.270 | 3.305 | 3.263 | 587,500 |
| 2025-10-30 | 3.450 | 3.460 | 3.380 | 3.400 | 3.357 | 197,881 |
| 2025-10-29 | 3.465 | 3.485 | 3.435 | 3.450 | 3.407 | 144,334 |
| 2025-10-28 | 3.410 | 3.450 | 3.405 | 3.450 | 3.407 | 224,717 |
| 2025-10-27 | 3.395 | 3.455 | 3.395 | 3.420 | 3.377 | 271,229 |
| 2025-10-24 | 3.440 | 3.460 | 3.370 | 3.380 | 3.337 | 280,553 |
| 2025-10-23 | 3.375 | 3.460 | 3.340 | 3.435 | 3.392 | 785,007 |
| 2025-10-22 | 3.510 | 3.535 | 3.340 | 3.380 | 3.337 | 1,253,615 |
| 2025-10-21 | 3.525 | 3.550 | 3.510 | 3.535 | 3.490 | 213,757 |
| 2025-10-20 | 3.525 | 3.555 | 3.510 | 3.550 | 3.505 | 101,901 |
| 2025-10-17 | 3.520 | 3.580 | 3.505 | 3.525 | 3.481 | 193,553 |
| 2025-10-16 | 3.500 | 3.580 | 3.490 | 3.575 | 3.530 | 216,953 |
| 2025-10-15 | 3.555 | 3.570 | 3.505 | 3.505 | 3.461 | 194,780 |
| 2025-10-14 | 3.570 | 3.585 | 3.500 | 3.530 | 3.486 | 232,638 |
| 2025-10-13 | 3.535 | 3.605 | 3.535 | 3.545 | 3.500 | 171,251 |
| 2025-10-10 | 3.660 | 3.660 | 3.515 | 3.515 | 3.471 | 343,366 |
| 2025-10-09 | 3.700 | 3.725 | 3.625 | 3.650 | 3.604 | 279,603 |
| 2025-10-08 | 3.655 | 3.700 | 3.640 | 3.700 | 3.653 | 195,451 |
| 2025-10-07 | 3.675 | 3.675 | 3.630 | 3.645 | 3.599 | 127,803 |
| 2025-10-06 | 3.700 | 3.710 | 3.635 | 3.675 | 3.629 | 182,166 |
| 2025-10-03 | 3.660 | 3.690 | 3.660 | 3.685 | 3.639 | 149,578 |
| 2025-10-02 | 3.665 | 3.670 | 3.590 | 3.645 | 3.599 | 305,312 |
| 2025-10-01 | 3.535 | 3.640 | 3.515 | 3.620 | 3.574 | 312,400 |
| 2025-09-30 | 3.560 | 3.590 | 3.460 | 3.530 | 3.486 | 410,625 |
| 2025-09-29 | 3.645 | 3.645 | 3.580 | 3.585 | 3.540 | 168,231 |
| 2025-09-26 | 3.650 | 3.685 | 3.615 | 3.635 | 3.589 | 216,479 |
| 2025-09-25 | 3.600 | 3.655 | 3.600 | 3.635 | 3.589 | 254,013 |
| 2025-09-24 | 3.650 | 3.675 | 3.575 | 3.600 | 3.555 | 391,330 |
| 2025-09-23 | 3.650 | 3.680 | 3.610 | 3.660 | 3.614 | 280,326 |
| 2025-09-22 | 3.715 | 3.730 | 3.655 | 3.660 | 3.614 | 380,030 |
| 2025-09-19 | 3.690 | 3.740 | 3.680 | 3.690 | 3.643 | 206,356 |
| 2025-09-18 | 3.730 | 3.750 | 3.685 | 3.700 | 3.653 | 163,988 |
| 2025-09-17 | 3.690 | 3.725 | 3.685 | 3.710 | 3.663 | 126,899 |
| 2025-09-16 | 3.770 | 3.785 | 3.690 | 3.695 | 3.648 | 175,637 |
| 2025-09-15 | 3.715 | 3.795 | 3.715 | 3.780 | 3.732 | 177,855 |
| 2025-09-12 | 3.750 | 3.810 | 3.720 | 3.730 | 3.683 | 180,867 |
| 2025-09-11 | 3.735 | 3.755 | 3.690 | 3.745 | 3.698 | 209,071 |
| 2025-09-10 | 3.730 | 3.740 | 3.655 | 3.710 | 3.663 | 350,290 |
| 2025-09-09 | 3.730 | 3.770 | 3.730 | 3.735 | 3.688 | 97,928 |
| 2025-09-08 | 3.775 | 3.815 | 3.725 | 3.735 | 3.688 | 523,918 |
| 2025-09-05 | 3.795 | 3.830 | 3.750 | 3.755 | 3.708 | 214,759 |
| 2025-09-04 | 3.760 | 3.815 | 3.760 | 3.775 | 3.727 | 163,655 |
| 2025-09-03 | 3.690 | 3.775 | 3.690 | 3.760 | 3.713 | 284,744 |
| 2025-09-02 | 3.705 | 3.730 | 3.650 | 3.665 | 3.619 | 186,140 |
| 2025-09-01 | 3.685 | 3.735 | 3.685 | 3.725 | 3.678 | 170,317 |
| 2025-08-29 | 3.720 | 3.720 | 3.675 | 3.675 | 3.629 | 129,075 |
| 2025-08-28 | 3.675 | 3.750 | 3.675 | 3.720 | 3.673 | 229,953 |
| 2025-08-27 | 3.770 | 3.770 | 3.665 | 3.675 | 3.629 | 227,692 |
| 2025-08-26 | 3.720 | 3.730 | 3.675 | 3.715 | 3.668 | 215,411 |
| 2025-08-25 | 3.750 | 3.760 | 3.715 | 3.740 | 3.693 | 175,066 |
| 2025-08-22 | 3.685 | 3.745 | 3.670 | 3.735 | 3.688 | 155,108 |
| 2025-08-21 | 3.700 | 3.705 | 3.655 | 3.680 | 3.634 | 129,971 |
| 2025-08-20 | 3.695 | 3.715 | 3.670 | 3.695 | 3.648 | 166,466 |
| 2025-08-19 | 3.600 | 3.695 | 3.600 | 3.690 | 3.643 | 282,545 |
| 2025-08-18 | 3.620 | 3.635 | 3.595 | 3.610 | 3.565 | 150,429 |
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.