Rubis SCA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	28.340	28.900	28.240	28.380	24.036	124,071
2024-09-04	28.360	28.700	28.260	28.400	24.053	100,833
2024-09-03	29.180	29.180	28.500	28.720	24.324	123,514
2024-09-02	29.020	29.260	28.620	29.180	24.713	103,948
2024-08-30	29.240	29.360	29.100	29.120	24.663	115,347
2024-08-29	29.060	29.240	29.020	29.220	24.747	53,032
2024-08-28	29.020	29.280	28.960	29.180	24.713	83,540
2024-08-27	28.820	29.120	28.800	29.000	24.561	72,691
2024-08-26	28.760	28.800	28.440	28.800	24.392	74,652
2024-08-23	28.320	28.880	28.320	28.860	24.442	87,163
2024-08-22	28.020	28.500	27.980	28.320	23.985	116,897
2024-08-21	28.040	28.180	27.860	28.040	23.748	84,337
2024-08-20	28.200	28.480	28.000	28.120	23.816	113,379
2024-08-19	27.540	28.300	27.540	28.160	23.849	119,286
2024-08-16	27.840	27.900	27.380	27.480	23.274	117,280
2024-08-15	27.240	27.860	27.240	27.800	23.545	63,451
2024-08-14	27.360	27.440	27.080	27.240	23.070	98,045
2024-08-13	27.440	27.720	27.300	27.320	23.138	73,777
2024-08-12	27.420	27.660	27.320	27.460	23.257	57,420
2024-08-09	27.240	27.580	27.140	27.400	23.206	78,981
2024-08-08	26.920	27.300	26.640	27.100	22.952	68,394
2024-08-07	26.600	27.240	26.500	27.140	22.986	112,004
2024-08-06	26.400	26.780	26.140	26.420	22.376	167,846
2024-08-05	27.420	27.420	25.560	26.140	22.139	492,685
2024-08-02	28.400	28.660	28.120	28.440	24.087	87,478
2024-08-01	28.660	28.800	28.460	28.620	24.239	107,799
2024-07-31	28.980	29.200	28.840	28.960	24.527	116,745
2024-07-30	28.700	28.940	28.680	28.860	24.442	77,600
2024-07-29	28.780	29.060	28.740	28.800	24.392	102,352
2024-07-26	28.300	28.820	28.100	28.720	24.324	105,547
2024-07-25	28.300	28.300	27.640	28.280	23.951	168,368
2024-07-24	28.020	28.460	28.000	28.460	24.104	77,792
2024-07-23	28.360	28.540	28.120	28.260	23.934	112,330
2024-07-22	28.300	28.580	28.180	28.320	23.985	87,880
2024-07-19	28.200	28.220	27.820	28.160	23.849	97,106
2024-07-18	28.180	28.420	28.040	28.340	24.002	88,940
2024-07-17	27.900	28.120	27.680	28.040	23.748	93,418
2024-07-16	28.020	28.040	27.720	27.960	23.680	59,263
2024-07-15	27.960	28.340	27.860	28.080	23.782	126,984
2024-07-12	28.340	28.460	27.860	28.160	23.849	107,466
2024-07-11	28.300	28.380	27.840	28.260	23.934	128,996
2024-07-10	27.900	28.180	27.720	28.160	23.849	94,467
2024-07-09	27.780	27.840	27.460	27.820	23.562	187,821
2024-07-08	27.580	28.040	27.440	27.780	23.528	182,255
2024-07-05	27.440	28.220	27.340	27.760	23.511	159,236
2024-07-04	27.860	28.000	27.700	27.960	23.680	82,311
2024-07-03	27.120	27.740	26.980	27.620	23.392	216,365
2024-07-02	26.860	27.300	26.600	27.100	22.952	217,733
2024-07-01	27.420	27.500	26.820	26.880	22.765	175,650
2024-06-28	26.800	26.920	26.120	26.260	22.240	185,522
2024-06-27	26.860	26.960	26.640	26.840	22.732	229,905
2024-06-26	27.240	27.400	26.640	26.820	22.715	150,708
2024-06-25	27.280	27.480	26.900	27.100	22.952	159,179
2024-06-24	27.220	27.520	26.980	27.420	23.223	193,848
2024-06-21	27.600	27.600	27.100	27.220	23.053	802,856
2024-06-20	27.040	27.580	26.980	27.580	23.358	234,883
2024-06-19	27.020	27.280	26.860	27.120	22.969	252,336
2024-06-18	27.240	27.380	26.640	26.980	22.850	288,178
2024-06-17	26.920	27.380	26.580	27.000	22.867	366,917
2024-06-14	27.940	28.160	26.760	27.160	23.003	596,381

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	2.0700 EUR
2025-06-17	2.0300 EUR
2024-11-06	0.7500 EUR
2024-06-14	1.9800 EUR
2023-06-13	1.9200 EUR
2022-06-14	1.8600 EUR
2021-06-16	1.8000 EUR
2020-06-17	1.7500 EUR
2019-06-17	1.5900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.