Tubacex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.820 | 3.875 | 3.770 | 3.790 | 3.597 | 257,478 |
| 2025-02-24 | 3.760 | 3.825 | 3.755 | 3.795 | 3.602 | 114,316 |
| 2025-02-21 | 3.835 | 3.875 | 3.755 | 3.785 | 3.592 | 276,751 |
| 2025-02-20 | 3.925 | 3.945 | 3.835 | 3.845 | 3.649 | 233,944 |
| 2025-02-19 | 3.940 | 3.980 | 3.860 | 3.885 | 3.687 | 466,024 |
| 2025-02-18 | 3.885 | 3.985 | 3.885 | 3.945 | 3.744 | 436,559 |
| 2025-02-17 | 3.900 | 3.975 | 3.895 | 3.910 | 3.711 | 368,749 |
| 2025-02-14 | 3.930 | 3.960 | 3.880 | 3.905 | 3.706 | 183,540 |
| 2025-02-13 | 3.935 | 3.980 | 3.870 | 3.925 | 3.725 | 350,136 |
| 2025-02-12 | 3.840 | 3.940 | 3.825 | 3.920 | 3.720 | 478,730 |
| 2025-02-11 | 3.830 | 3.840 | 3.760 | 3.830 | 3.635 | 249,820 |
| 2025-02-10 | 3.845 | 3.845 | 3.750 | 3.815 | 3.621 | 285,886 |
| 2025-02-07 | 3.780 | 3.850 | 3.760 | 3.815 | 3.621 | 534,811 |
| 2025-02-06 | 3.605 | 3.765 | 3.580 | 3.760 | 3.568 | 553,320 |
| 2025-02-05 | 3.600 | 3.685 | 3.565 | 3.600 | 3.417 | 569,576 |
| 2025-02-04 | 3.490 | 3.585 | 3.470 | 3.585 | 3.402 | 406,412 |
| 2025-02-03 | 3.415 | 3.490 | 3.330 | 3.490 | 3.312 | 309,614 |
| 2025-01-31 | 3.435 | 3.440 | 3.380 | 3.410 | 3.236 | 431,059 |
| 2025-01-30 | 3.470 | 3.490 | 3.420 | 3.435 | 3.260 | 211,609 |
| 2025-01-29 | 3.480 | 3.480 | 3.410 | 3.450 | 3.274 | 133,180 |
| 2025-01-28 | 3.505 | 3.555 | 3.440 | 3.445 | 3.269 | 291,723 |
| 2025-01-27 | 3.500 | 3.515 | 3.495 | 3.500 | 3.322 | 76,881 |
| 2025-01-24 | 3.520 | 3.565 | 3.495 | 3.520 | 3.341 | 141,296 |
| 2025-01-23 | 3.515 | 3.565 | 3.480 | 3.535 | 3.355 | 193,092 |
| 2025-01-22 | 3.485 | 3.510 | 3.450 | 3.490 | 3.312 | 95,977 |
| 2025-01-21 | 3.590 | 3.590 | 3.445 | 3.480 | 3.303 | 193,381 |
| 2025-01-20 | 3.450 | 3.575 | 3.450 | 3.565 | 3.383 | 318,295 |
| 2025-01-17 | 3.470 | 3.495 | 3.440 | 3.440 | 3.265 | 159,437 |
| 2025-01-16 | 3.435 | 3.465 | 3.425 | 3.440 | 3.265 | 71,361 |
| 2025-01-15 | 3.420 | 3.460 | 3.410 | 3.460 | 3.284 | 120,840 |
| 2025-01-14 | 3.410 | 3.410 | 3.350 | 3.395 | 3.222 | 93,941 |
| 2025-01-13 | 3.400 | 3.450 | 3.370 | 3.380 | 3.208 | 80,426 |
| 2025-01-10 | 3.410 | 3.420 | 3.380 | 3.420 | 3.246 | 114,616 |
| 2025-01-09 | 3.300 | 3.420 | 3.300 | 3.400 | 3.227 | 180,213 |
| 2025-01-08 | 3.375 | 3.375 | 3.295 | 3.315 | 3.146 | 79,745 |
| 2025-01-07 | 3.400 | 3.400 | 3.310 | 3.325 | 3.156 | 90,279 |
| 2025-01-06 | 3.365 | 3.420 | 3.320 | 3.395 | 3.222 | 83,416 |
| 2025-01-03 | 3.375 | 3.375 | 3.310 | 3.315 | 3.146 | 49,785 |
| 2025-01-02 | 3.300 | 3.375 | 3.275 | 3.375 | 3.203 | 96,144 |
| 2024-12-31 | 3.335 | 3.335 | 3.250 | 3.255 | 3.089 | 89,751 |
| 2024-12-30 | 3.300 | 3.340 | 3.255 | 3.295 | 3.127 | 173,336 |
| 2024-12-27 | 3.395 | 3.400 | 3.275 | 3.300 | 3.132 | 269,803 |
| 2024-12-24 | 3.375 | 3.375 | 3.315 | 3.360 | 3.189 | 47,206 |
| 2024-12-23 | 3.265 | 3.335 | 3.235 | 3.325 | 3.156 | 114,157 |
| 2024-12-20 | 3.300 | 3.300 | 3.220 | 3.275 | 3.108 | 219,427 |
| 2024-12-19 | 3.350 | 3.370 | 3.300 | 3.300 | 3.132 | 111,099 |
| 2024-12-18 | 3.450 | 3.485 | 3.295 | 3.355 | 3.184 | 275,476 |
| 2024-12-17 | 3.500 | 3.500 | 3.380 | 3.385 | 3.212 | 187,351 |
| 2024-12-16 | 3.475 | 3.500 | 3.420 | 3.470 | 3.293 | 109,365 |
| 2024-12-13 | 3.540 | 3.545 | 3.420 | 3.460 | 3.284 | 274,597 |
| 2024-12-12 | 3.575 | 3.585 | 3.520 | 3.540 | 3.360 | 141,802 |
| 2024-12-11 | 3.600 | 3.600 | 3.500 | 3.600 | 3.417 | 218,664 |
| 2024-12-10 | 3.540 | 3.595 | 3.495 | 3.595 | 3.412 | 209,329 |
| 2024-12-09 | 3.620 | 3.675 | 3.540 | 3.550 | 3.369 | 364,298 |
| 2024-12-06 | 3.680 | 3.680 | 3.570 | 3.585 | 3.402 | 275,756 |
| 2024-12-05 | 3.435 | 3.680 | 3.435 | 3.660 | 3.473 | 1,176,976 |
| 2024-12-04 | 3.445 | 3.445 | 3.375 | 3.425 | 3.250 | 287,292 |
| 2024-12-03 | 3.405 | 3.510 | 3.400 | 3.405 | 3.231 | 283,812 |
| 2024-12-02 | 3.390 | 3.435 | 3.380 | 3.405 | 3.231 | 33,062 |
| 2024-11-29 | 3.335 | 3.450 | 3.310 | 3.440 | 3.265 | 149,030 |
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.