Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	27.240	27.460	27.020	27.320	21.615	175,386
2024-03-15	26.940	27.320	26.780	27.000	21.362	1,517,271
2024-03-14	26.700	27.000	26.620	26.840	21.235	216,176
2024-03-13	26.740	27.180	26.620	26.620	21.061	302,328
2024-03-12	26.780	27.040	26.200	26.240	20.761	323,241
2024-03-11	26.960	27.220	26.360	26.700	21.124	311,988
2024-03-08	26.100	27.220	25.460	27.100	21.441	950,574
2024-03-07	24.640	25.380	24.560	25.280	20.001	198,253
2024-03-06	24.800	24.980	24.680	24.780	19.605	255,090
2024-03-05	24.760	24.860	24.540	24.860	19.669	110,326
2024-03-04	24.500	24.840	24.480	24.760	19.590	171,275
2024-03-01	24.360	24.500	24.120	24.440	19.336	194,720
2024-02-29	24.860	24.940	24.260	24.320	19.241	391,724
2024-02-28	25.020	25.140	24.940	24.940	19.732	280,464
2024-02-27	24.600	24.920	24.580	24.920	19.716	196,028
2024-02-26	24.560	24.680	24.520	24.600	19.463	231,271
2024-02-23	24.620	24.680	24.560	24.600	19.463	132,926
2024-02-22	24.660	24.760	24.520	24.620	19.479	199,955
2024-02-21	24.360	24.560	24.200	24.520	19.400	138,636
2024-02-20	24.300	24.480	24.180	24.360	19.273	119,489
2024-02-19	24.420	24.600	24.180	24.320	19.241	253,935
2024-02-16	24.000	24.580	23.960	24.580	19.447	267,444
2024-02-15	23.700	23.900	23.660	23.900	18.909	148,604
2024-02-14	23.380	23.940	23.360	23.660	18.719	173,748
2024-02-13	23.300	23.640	23.080	23.320	18.450	195,076
2024-02-12	23.040	23.360	22.980	23.280	18.419	161,102
2024-02-09	23.160	23.240	23.060	23.060	18.245	275,137
2024-02-08	23.160	23.260	23.060	23.160	18.324	228,155
2024-02-07	23.340	23.400	23.100	23.180	18.340	262,163
2024-02-06	23.100	23.360	23.060	23.360	18.482	140,180
2024-02-05	23.220	23.300	23.000	23.060	18.245	278,917
2024-02-02	23.240	23.520	23.180	23.180	18.340	112,791
2024-02-01	23.380	23.420	23.080	23.200	18.355	104,834
2024-01-31	23.480	23.580	23.400	23.460	18.561	118,203
2024-01-30	23.600	23.660	23.400	23.500	18.593	83,416
2024-01-29	23.720	23.760	23.560	23.600	18.672	67,509
2024-01-26	23.540	23.760	23.480	23.680	18.735	104,789
2024-01-25	23.580	23.640	23.280	23.380	18.498	88,390
2024-01-24	23.400	23.620	23.320	23.620	18.688	119,523
2024-01-23	23.460	23.560	23.280	23.300	18.434	146,857
2024-01-22	23.080	23.460	23.080	23.320	18.450	120,255
2024-01-19	23.300	23.400	22.960	22.960	18.165	145,944
2024-01-18	23.160	23.300	22.960	23.220	18.371	184,198
2024-01-17	23.280	23.280	22.800	23.140	18.308	171,720
2024-01-16	23.640	23.840	23.440	23.440	18.545	122,760
2024-01-15	23.580	23.700	23.500	23.680	18.735	104,265
2024-01-12	23.500	23.820	23.500	23.620	18.688	155,845
2024-01-11	23.420	23.620	23.320	23.400	18.514	165,412
2024-01-10	23.040	23.400	22.900	23.400	18.514	315,757
2024-01-09	23.160	23.280	23.060	23.100	18.276	135,694
2024-01-08	23.040	23.240	22.800	23.160	18.324	138,918
2024-01-05	23.200	23.200	22.800	23.100	18.276	132,743
2024-01-04	22.780	23.260	22.760	23.260	18.403	179,189
2024-01-03	22.560	22.660	22.500	22.640	17.912	184,717
2024-01-02	22.600	22.900	22.540	22.620	17.896	145,436
2023-12-29	22.620	22.680	22.500	22.500	17.802	125,569
2023-12-28	22.660	22.780	22.500	22.580	17.865	157,369
2023-12-27	22.640	22.740	22.580	22.600	17.881	134,938
2023-12-22	22.540	22.680	22.500	22.560	17.849	132,660
2023-12-21	22.540	22.580	22.380	22.540	17.833	150,995

← NewerPage 12 of 22 · 1,281 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.