Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	31.240	31.300	30.020	30.080	23.799	369,162
2024-06-12	31.300	31.300	30.000	31.100	24.606	457,460
2024-06-11	32.640	32.640	31.660	31.660	25.049	227,923
2024-06-10	32.680	32.680	31.920	32.480	25.697	231,447
2024-06-07	33.180	33.480	32.800	32.900	26.030	414,106
2024-06-06	33.000	33.100	32.700	33.100	26.188	169,427
2024-06-05	33.140	33.680	33.000	33.000	26.109	278,450
2024-06-04	33.180	33.620	32.700	33.000	26.109	232,835
2024-06-03	32.940	33.360	32.900	33.180	26.251	164,685
2024-05-31	32.460	32.700	32.160	32.700	25.872	845,291
2024-05-30	31.960	32.380	31.880	32.380	25.618	116,767
2024-05-29	32.420	32.540	31.980	31.980	25.302	170,711
2024-05-28	33.020	33.180	32.440	32.540	25.745	134,417
2024-05-27	32.480	33.040	32.400	32.940	26.061	134,175
2024-05-24	31.980	32.380	31.980	32.380	25.618	184,222
2024-05-23	32.260	32.300	31.980	32.180	25.460	193,724
2024-05-22	32.380	32.460	32.120	32.280	25.539	107,471
2024-05-21	32.280	32.480	31.980	32.480	25.697	217,791
2024-05-20	32.200	32.300	32.080	32.300	25.555	112,811
2024-05-17	32.040	32.100	31.860	32.100	25.397	194,140
2024-05-16	32.280	32.540	31.980	32.100	25.397	192,421
2024-05-15	32.300	32.380	31.960	32.120	25.413	140,735
2024-05-14	31.920	32.400	31.760	32.280	25.539	119,743
2024-05-13	31.940	32.020	31.680	31.880	25.223	176,897
2024-05-10	31.580	31.880	31.300	31.640	25.033	203,566
2024-05-09	31.100	31.520	31.040	31.240	24.716	173,774
2024-05-08	32.000	32.280	30.700	31.140	24.637	437,916
2024-05-07	32.940	32.940	32.440	32.440	25.666	144,365
2024-05-06	32.300	32.780	32.300	32.780	25.935	73,580
2024-05-03	32.440	32.540	32.080	32.280	25.539	146,121
2024-05-02	32.420	32.600	32.120	32.120	25.413	182,665
2024-04-30	32.660	32.800	32.380	32.500	25.713	172,749
2024-04-29	32.600	32.700	32.360	32.620	25.808	181,826
2024-04-26	32.360	32.620	32.200	32.460	25.682	159,625
2024-04-25	32.500	32.500	32.060	32.260	25.523	139,458
2024-04-24	32.880	32.880	32.400	32.500	25.713	99,621
2024-04-23	32.960	32.980	32.560	32.740	25.903	114,231
2024-04-22	32.700	32.960	32.520	32.820	25.966	133,793
2024-04-19	32.340	32.380	31.940	32.380	25.618	298,492
2024-04-18	32.940	32.960	32.460	32.560	25.761	169,687
2024-04-17	32.760	33.240	32.640	32.800	25.951	219,159
2024-04-16	33.000	33.140	31.560	32.800	25.951	445,862
2024-04-15	33.740	33.840	33.380	33.460	26.473	204,685
2024-04-12	34.100	34.300	33.640	33.740	26.694	275,450
2024-04-11	33.520	34.100	33.420	33.800	26.742	252,796
2024-04-10	33.740	33.920	33.200	33.600	26.584	225,213
2024-04-09	34.080	34.240	33.760	33.760	26.710	152,329
2024-04-08	34.020	34.200	33.840	34.040	26.932	321,942
2024-04-05	33.260	33.800	33.180	33.680	26.647	272,747
2024-04-04	34.100	34.180	33.340	33.660	26.631	367,215
2024-04-03	33.200	34.280	32.740	34.160	27.027	527,595
2024-04-02	33.180	33.980	33.040	33.040	26.141	696,949
2024-03-28	32.400	33.560	32.400	32.740	25.903	588,098
2024-03-27	32.240	32.520	31.840	32.180	25.460	821,552
2024-03-26	29.120	31.680	28.900	31.600	25.001	1,139,488
2024-03-25	27.420	28.280	27.360	28.100	22.232	524,806
2024-03-22	27.400	27.680	27.340	27.400	21.678	183,347
2024-03-21	27.760	27.800	27.380	27.420	21.694	194,512
2024-03-20	27.300	27.740	27.300	27.640	21.868	236,786
2024-03-19	27.360	27.520	27.240	27.420	21.694	241,939

← NewerPage 11 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.