Tubacex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.640 | 3.675 | 3.615 | 3.620 | 3.574 | 113,022 |
| 2025-08-14 | 3.660 | 3.680 | 3.615 | 3.635 | 3.589 | 190,858 |
| 2025-08-13 | 3.650 | 3.690 | 3.650 | 3.670 | 3.624 | 199,724 |
| 2025-08-12 | 3.640 | 3.680 | 3.630 | 3.665 | 3.619 | 186,436 |
| 2025-08-11 | 3.665 | 3.670 | 3.605 | 3.635 | 3.589 | 217,040 |
| 2025-08-08 | 3.600 | 3.660 | 3.600 | 3.655 | 3.609 | 201,846 |
| 2025-08-07 | 3.550 | 3.630 | 3.550 | 3.600 | 3.555 | 275,072 |
| 2025-08-06 | 3.600 | 3.605 | 3.550 | 3.555 | 3.510 | 305,138 |
| 2025-08-05 | 3.610 | 3.625 | 3.570 | 3.575 | 3.530 | 420,063 |
| 2025-08-04 | 3.645 | 3.685 | 3.585 | 3.620 | 3.574 | 300,866 |
| 2025-08-01 | 3.650 | 3.700 | 3.615 | 3.635 | 3.589 | 316,309 |
| 2025-07-31 | 3.740 | 3.740 | 3.655 | 3.665 | 3.619 | 535,165 |
| 2025-07-30 | 3.775 | 3.785 | 3.715 | 3.750 | 3.703 | 357,906 |
| 2025-07-29 | 3.835 | 3.855 | 3.785 | 3.785 | 3.737 | 482,832 |
| 2025-07-28 | 3.850 | 3.910 | 3.810 | 3.825 | 3.777 | 821,712 |
| 2025-07-25 | 3.820 | 3.825 | 3.760 | 3.820 | 3.772 | 639,533 |
| 2025-07-24 | 3.730 | 3.845 | 3.715 | 3.800 | 3.752 | 1,052,998 |
| 2025-07-23 | 3.740 | 3.740 | 3.665 | 3.715 | 3.668 | 309,413 |
| 2025-07-22 | 3.670 | 3.710 | 3.665 | 3.710 | 3.663 | 279,224 |
| 2025-07-21 | 3.680 | 3.750 | 3.670 | 3.690 | 3.643 | 467,202 |
| 2025-07-18 | 3.725 | 3.725 | 3.665 | 3.675 | 3.629 | 273,148 |
| 2025-07-17 | 3.730 | 3.735 | 3.690 | 3.710 | 3.663 | 286,725 |
| 2025-07-16 | 3.730 | 3.750 | 3.685 | 3.685 | 3.639 | 511,616 |
| 2025-07-15 | 3.850 | 3.885 | 3.720 | 3.725 | 3.678 | 876,156 |
| 2025-07-14 | 3.675 | 3.845 | 3.665 | 3.810 | 3.762 | 900,213 |
| 2025-07-11 | 3.755 | 3.755 | 3.650 | 3.705 | 3.658 | 702,839 |
| 2025-07-10 | 3.780 | 3.810 | 3.710 | 3.750 | 3.703 | 657,369 |
| 2025-07-09 | 3.990 | 3.990 | 3.650 | 3.760 | 3.713 | 2,548,288 |
| 2025-07-08 | 4.045 | 4.060 | 3.975 | 3.990 | 3.940 | 589,206 |
| 2025-07-07 | 4.095 | 4.095 | 4.030 | 4.060 | 4.009 | 193,499 |
| 2025-07-04 | 4.090 | 4.090 | 4.045 | 4.080 | 4.029 | 198,310 |
| 2025-07-03 | 4.130 | 4.135 | 4.095 | 4.100 | 4.048 | 143,330 |
| 2025-07-02 | 4.065 | 4.120 | 4.055 | 4.090 | 4.038 | 338,983 |
| 2025-07-01 | 4.220 | 4.220 | 4.025 | 4.055 | 4.004 | 395,257 |
| 2025-06-30 | 4.190 | 4.270 | 4.170 | 4.195 | 4.142 | 1,796,160 |
| 2025-06-27 | 4.200 | 4.220 | 4.135 | 4.175 | 4.122 | 188,057 |
| 2025-06-26 | 4.120 | 4.200 | 4.120 | 4.190 | 4.137 | 183,356 |
| 2025-06-25 | 4.155 | 4.190 | 4.115 | 4.125 | 4.073 | 154,652 |
| 2025-06-24 | 4.065 | 4.170 | 4.065 | 4.150 | 4.098 | 446,417 |
| 2025-06-23 | 4.015 | 4.070 | 4.000 | 4.020 | 3.969 | 218,044 |
| 2025-06-20 | 4.035 | 4.140 | 4.035 | 4.070 | 4.019 | 229,292 |
| 2025-06-19 | 4.080 | 4.095 | 4.030 | 4.040 | 3.989 | 181,440 |
| 2025-06-18 | 4.065 | 4.140 | 4.020 | 4.110 | 4.058 | 203,191 |
| 2025-06-17 | 4.050 | 4.080 | 3.985 | 4.050 | 3.999 | 206,018 |
| 2025-06-16 | 4.000 | 4.100 | 3.980 | 4.065 | 4.014 | 308,531 |
| 2025-06-13 | 4.030 | 4.035 | 3.990 | 4.000 | 3.950 | 259,666 |
| 2025-06-12 | 4.100 | 4.150 | 4.025 | 4.075 | 4.024 | 437,995 |
| 2025-06-11 | 4.165 | 4.195 | 4.090 | 4.105 | 4.053 | 373,756 |
| 2025-06-10 | 4.125 | 4.200 | 4.105 | 4.165 | 4.113 | 248,879 |
| 2025-06-09 | 4.095 | 4.150 | 4.065 | 4.125 | 4.073 | 213,464 |
| 2025-06-06 | 4.160 | 4.170 | 4.080 | 4.090 | 4.038 | 240,027 |
| 2025-06-05 | 4.200 | 4.220 | 4.130 | 4.150 | 4.098 | 308,243 |
| 2025-06-04 | 4.050 | 4.180 | 4.045 | 4.175 | 4.122 | 460,205 |
| 2025-06-03 | 4.100 | 4.120 | 4.010 | 4.040 | 3.989 | 276,048 |
| 2025-06-02 | 3.935 | 4.130 | 3.875 | 4.095 | 4.043 | 1,128,731 |
| 2025-05-30 | 4.045 | 4.045 | 3.930 | 3.935 | 3.885 | 428,802 |
| 2025-05-29 | 4.125 | 4.165 | 3.975 | 4.020 | 3.969 | 561,045 |
| 2025-05-28 | 4.110 | 4.170 | 4.030 | 4.065 | 4.014 | 604,265 |
| 2025-05-27 | 4.280 | 4.280 | 4.210 | 4.245 | 4.029 | 715,639 |
| 2025-05-26 | 4.140 | 4.275 | 4.085 | 4.240 | 4.024 | 870,776 |
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.