Tubacex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.990 | 4.085 | 3.860 | 3.995 | 3.791 | 539,813 |
| 2025-05-22 | 3.985 | 3.990 | 3.900 | 3.965 | 3.763 | 405,762 |
| 2025-05-21 | 4.000 | 4.040 | 3.965 | 3.980 | 3.777 | 193,520 |
| 2025-05-20 | 3.930 | 4.035 | 3.930 | 4.010 | 3.806 | 238,460 |
| 2025-05-19 | 3.930 | 3.940 | 3.895 | 3.930 | 3.730 | 99,311 |
| 2025-05-16 | 3.940 | 3.940 | 3.895 | 3.930 | 3.730 | 104,886 |
| 2025-05-15 | 3.900 | 3.925 | 3.860 | 3.915 | 3.715 | 199,420 |
| 2025-05-14 | 3.930 | 3.970 | 3.865 | 3.905 | 3.706 | 181,362 |
| 2025-05-13 | 3.885 | 3.945 | 3.880 | 3.930 | 3.730 | 187,080 |
| 2025-05-12 | 3.820 | 3.930 | 3.820 | 3.865 | 3.668 | 343,972 |
| 2025-05-09 | 3.795 | 3.835 | 3.780 | 3.795 | 3.602 | 140,836 |
| 2025-05-08 | 3.715 | 3.815 | 3.670 | 3.800 | 3.606 | 234,514 |
| 2025-05-07 | 3.700 | 3.720 | 3.655 | 3.695 | 3.507 | 107,373 |
| 2025-05-06 | 3.740 | 3.740 | 3.625 | 3.690 | 3.502 | 231,485 |
| 2025-05-05 | 3.750 | 3.775 | 3.710 | 3.755 | 3.564 | 128,464 |
| 2025-05-02 | 3.685 | 3.745 | 3.680 | 3.730 | 3.540 | 115,909 |
| 2025-04-30 | 3.630 | 3.630 | 3.550 | 3.620 | 3.436 | 334,495 |
| 2025-04-29 | 3.715 | 3.735 | 3.600 | 3.630 | 3.445 | 173,281 |
| 2025-04-28 | 3.750 | 3.790 | 3.700 | 3.705 | 3.516 | 197,299 |
| 2025-04-25 | 3.785 | 3.830 | 3.700 | 3.735 | 3.545 | 281,796 |
| 2025-04-24 | 3.700 | 3.760 | 3.690 | 3.750 | 3.559 | 122,126 |
| 2025-04-23 | 3.720 | 3.770 | 3.665 | 3.705 | 3.516 | 380,302 |
| 2025-04-22 | 3.655 | 3.720 | 3.620 | 3.670 | 3.483 | 222,522 |
| 2025-04-17 | 3.570 | 3.680 | 3.535 | 3.650 | 3.464 | 275,922 |
| 2025-04-16 | 3.495 | 3.590 | 3.485 | 3.580 | 3.398 | 170,816 |
| 2025-04-15 | 3.520 | 3.580 | 3.475 | 3.555 | 3.374 | 187,602 |
| 2025-04-14 | 3.495 | 3.495 | 3.415 | 3.470 | 3.293 | 172,492 |
| 2025-04-11 | 3.370 | 3.435 | 3.290 | 3.390 | 3.217 | 246,152 |
| 2025-04-10 | 3.600 | 3.600 | 3.350 | 3.365 | 3.194 | 605,112 |
| 2025-04-09 | 3.235 | 3.300 | 3.155 | 3.235 | 3.070 | 345,971 |
| 2025-04-08 | 3.345 | 3.370 | 3.230 | 3.335 | 3.165 | 555,974 |
| 2025-04-07 | 3.170 | 3.400 | 3.000 | 3.220 | 3.056 | 890,669 |
| 2025-04-04 | 3.560 | 3.570 | 3.240 | 3.350 | 3.179 | 1,169,254 |
| 2025-04-03 | 3.700 | 3.765 | 3.555 | 3.605 | 3.421 | 499,130 |
| 2025-04-02 | 3.800 | 3.835 | 3.720 | 3.805 | 3.611 | 434,992 |
| 2025-04-01 | 3.910 | 3.910 | 3.800 | 3.825 | 3.630 | 254,921 |
| 2025-03-31 | 3.860 | 3.895 | 3.780 | 3.855 | 3.659 | 603,184 |
| 2025-03-28 | 4.050 | 4.080 | 3.880 | 3.885 | 3.687 | 616,462 |
| 2025-03-27 | 4.060 | 4.150 | 4.000 | 4.070 | 3.863 | 249,272 |
| 2025-03-26 | 4.135 | 4.220 | 4.005 | 4.060 | 3.853 | 446,718 |
| 2025-03-25 | 4.005 | 4.185 | 3.980 | 4.145 | 3.934 | 335,165 |
| 2025-03-24 | 4.150 | 4.165 | 4.010 | 4.015 | 3.810 | 211,303 |
| 2025-03-21 | 4.185 | 4.185 | 4.065 | 4.075 | 3.867 | 182,986 |
| 2025-03-20 | 4.230 | 4.230 | 4.095 | 4.155 | 3.943 | 286,016 |
| 2025-03-19 | 4.250 | 4.250 | 4.180 | 4.230 | 4.014 | 248,234 |
| 2025-03-18 | 4.190 | 4.285 | 4.175 | 4.275 | 4.057 | 384,847 |
| 2025-03-17 | 4.155 | 4.225 | 4.100 | 4.180 | 3.967 | 279,387 |
| 2025-03-14 | 4.090 | 4.165 | 4.055 | 4.145 | 3.934 | 275,182 |
| 2025-03-13 | 4.085 | 4.170 | 4.035 | 4.105 | 3.896 | 351,809 |
| 2025-03-12 | 4.110 | 4.260 | 4.075 | 4.110 | 3.901 | 568,175 |
| 2025-03-11 | 4.170 | 4.225 | 4.085 | 4.115 | 3.905 | 384,687 |
| 2025-03-10 | 4.385 | 4.385 | 4.155 | 4.170 | 3.957 | 459,369 |
| 2025-03-07 | 4.300 | 4.390 | 4.230 | 4.360 | 4.138 | 747,455 |
| 2025-03-06 | 4.100 | 4.390 | 4.100 | 4.390 | 4.166 | 1,274,347 |
| 2025-03-05 | 3.910 | 4.100 | 3.905 | 4.050 | 3.844 | 813,196 |
| 2025-03-04 | 3.935 | 3.945 | 3.870 | 3.905 | 3.706 | 311,851 |
| 2025-03-03 | 3.885 | 4.045 | 3.815 | 3.960 | 3.758 | 652,587 |
| 2025-02-28 | 3.870 | 3.960 | 3.655 | 3.860 | 3.663 | 657,636 |
| 2025-02-27 | 3.880 | 3.940 | 3.850 | 3.905 | 3.706 | 418,337 |
| 2025-02-26 | 3.795 | 3.905 | 3.795 | 3.870 | 3.673 | 290,027 |
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.