Tubacex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.325 | 3.395 | 3.315 | 3.395 | 3.222 | 88,240 |
| 2024-11-27 | 3.270 | 3.350 | 3.250 | 3.335 | 3.165 | 195,493 |
| 2024-11-26 | 3.345 | 3.345 | 3.285 | 3.300 | 3.132 | 178,326 |
| 2024-11-25 | 3.350 | 3.365 | 3.310 | 3.365 | 3.194 | 133,681 |
| 2024-11-22 | 3.360 | 3.395 | 3.320 | 3.355 | 3.184 | 124,078 |
| 2024-11-21 | 3.420 | 3.420 | 3.360 | 3.400 | 3.227 | 67,222 |
| 2024-11-20 | 3.310 | 3.400 | 3.310 | 3.400 | 3.227 | 85,335 |
| 2024-11-19 | 3.405 | 3.410 | 3.295 | 3.365 | 3.194 | 112,143 |
| 2024-11-18 | 3.320 | 3.410 | 3.320 | 3.410 | 3.236 | 115,023 |
| 2024-11-15 | 3.280 | 3.350 | 3.275 | 3.330 | 3.160 | 78,515 |
| 2024-11-14 | 3.360 | 3.380 | 3.295 | 3.295 | 3.127 | 112,814 |
| 2024-11-13 | 3.335 | 3.395 | 3.330 | 3.345 | 3.175 | 60,485 |
| 2024-11-12 | 3.415 | 3.415 | 3.335 | 3.395 | 3.222 | 122,659 |
| 2024-11-11 | 3.470 | 3.470 | 3.405 | 3.445 | 3.269 | 98,545 |
| 2024-11-08 | 3.485 | 3.495 | 3.400 | 3.455 | 3.279 | 166,029 |
| 2024-11-07 | 3.445 | 3.520 | 3.375 | 3.470 | 3.293 | 353,112 |
| 2024-11-06 | 3.420 | 3.480 | 3.365 | 3.460 | 3.284 | 384,047 |
| 2024-11-05 | 3.265 | 3.440 | 3.200 | 3.415 | 3.241 | 414,866 |
| 2024-11-04 | 3.230 | 3.260 | 3.055 | 3.170 | 3.008 | 303,222 |
| 2024-11-01 | 3.215 | 3.250 | 3.190 | 3.240 | 3.075 | 47,398 |
| 2024-10-31 | 3.260 | 3.300 | 3.165 | 3.210 | 3.046 | 177,295 |
| 2024-10-30 | 3.315 | 3.355 | 3.240 | 3.250 | 3.084 | 224,586 |
| 2024-10-29 | 3.375 | 3.400 | 3.310 | 3.315 | 3.146 | 107,402 |
| 2024-10-28 | 3.375 | 3.380 | 3.315 | 3.355 | 3.184 | 70,806 |
| 2024-10-25 | 3.395 | 3.395 | 3.280 | 3.315 | 3.146 | 78,405 |
| 2024-10-24 | 3.380 | 3.405 | 3.325 | 3.325 | 3.156 | 94,987 |
| 2024-10-23 | 3.435 | 3.435 | 3.310 | 3.330 | 3.160 | 118,639 |
| 2024-10-22 | 3.290 | 3.355 | 3.265 | 3.340 | 3.170 | 173,739 |
| 2024-10-21 | 3.310 | 3.375 | 3.300 | 3.300 | 3.132 | 106,438 |
| 2024-10-18 | 3.395 | 3.430 | 3.310 | 3.315 | 3.146 | 252,272 |
| 2024-10-17 | 3.420 | 3.435 | 3.400 | 3.400 | 3.227 | 160,096 |
| 2024-10-16 | 3.430 | 3.460 | 3.415 | 3.425 | 3.250 | 128,711 |
| 2024-10-15 | 3.415 | 3.450 | 3.410 | 3.430 | 3.255 | 169,748 |
| 2024-10-14 | 3.480 | 3.480 | 3.425 | 3.455 | 3.279 | 329,145 |
| 2024-10-11 | 3.435 | 3.480 | 3.420 | 3.470 | 3.293 | 130,757 |
| 2024-10-10 | 3.440 | 3.495 | 3.370 | 3.440 | 3.265 | 385,700 |
| 2024-10-09 | 3.380 | 3.440 | 3.380 | 3.395 | 3.222 | 120,174 |
| 2024-10-08 | 3.340 | 3.405 | 3.310 | 3.395 | 3.222 | 272,681 |
| 2024-10-07 | 3.310 | 3.350 | 3.275 | 3.340 | 3.170 | 218,724 |
| 2024-10-04 | 3.330 | 3.335 | 3.280 | 3.310 | 3.141 | 226,128 |
| 2024-10-03 | 3.280 | 3.320 | 3.230 | 3.320 | 3.151 | 243,157 |
| 2024-10-02 | 3.335 | 3.370 | 3.285 | 3.305 | 3.137 | 272,311 |
| 2024-10-01 | 3.305 | 3.360 | 3.270 | 3.360 | 3.189 | 386,432 |
| 2024-09-30 | 3.340 | 3.370 | 3.260 | 3.320 | 3.151 | 306,738 |
| 2024-09-27 | 3.265 | 3.350 | 3.255 | 3.340 | 3.170 | 466,196 |
| 2024-09-26 | 3.215 | 3.270 | 3.205 | 3.270 | 3.103 | 342,624 |
| 2024-09-25 | 3.205 | 3.230 | 3.150 | 3.200 | 3.037 | 235,449 |
| 2024-09-24 | 3.120 | 3.255 | 3.120 | 3.215 | 3.051 | 589,679 |
| 2024-09-23 | 3.160 | 3.160 | 3.070 | 3.090 | 2.933 | 417,777 |
| 2024-09-20 | 3.080 | 3.130 | 3.045 | 3.070 | 2.914 | 507,365 |
| 2024-09-19 | 2.955 | 3.075 | 2.955 | 3.045 | 2.890 | 339,528 |
| 2024-09-18 | 2.985 | 2.985 | 2.905 | 2.950 | 2.800 | 106,067 |
| 2024-09-17 | 2.895 | 2.995 | 2.895 | 2.980 | 2.828 | 337,272 |
| 2024-09-16 | 2.800 | 2.890 | 2.795 | 2.890 | 2.743 | 179,783 |
| 2024-09-13 | 2.720 | 2.780 | 2.695 | 2.780 | 2.638 | 331,411 |
| 2024-09-12 | 2.690 | 2.755 | 2.690 | 2.720 | 2.581 | 56,210 |
| 2024-09-11 | 2.720 | 2.750 | 2.675 | 2.720 | 2.581 | 111,426 |
| 2024-09-10 | 2.725 | 2.725 | 2.690 | 2.705 | 2.567 | 133,563 |
| 2024-09-09 | 2.730 | 2.765 | 2.710 | 2.715 | 2.577 | 103,042 |
| 2024-09-06 | 2.840 | 2.840 | 2.710 | 2.710 | 2.572 | 154,225 |
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.