Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	22.560	22.700	22.520	22.600	17.881	154,725
2023-12-19	22.460	22.600	22.440	22.540	17.833	194,154
2023-12-18	22.500	22.620	22.260	22.520	17.817	191,861
2023-12-15	22.560	22.800	22.500	22.560	17.849	669,271
2023-12-14	22.400	22.720	22.300	22.480	17.786	303,338
2023-12-13	22.000	22.300	21.940	22.200	17.564	344,766
2023-12-12	22.140	22.200	21.900	22.020	17.422	327,869
2023-12-11	22.020	22.160	21.900	22.120	17.501	129,633
2023-12-08	21.980	22.140	21.920	22.100	17.485	191,025
2023-12-07	21.940	22.120	21.760	22.000	17.406	205,564
2023-12-06	22.320	22.340	22.020	22.020	17.422	192,453
2023-12-05	22.280	22.440	22.220	22.320	17.659	112,651
2023-12-04	22.580	22.740	22.300	22.360	17.691	124,727
2023-12-01	22.320	22.580	22.280	22.540	17.833	121,555
2023-11-30	22.220	22.500	22.120	22.300	17.643	217,488
2023-11-29	22.120	22.280	22.100	22.160	17.533	70,588
2023-11-28	22.060	22.180	21.880	22.160	17.533	99,641
2023-11-27	22.300	22.360	22.140	22.140	17.517	97,857
2023-11-24	22.200	22.400	22.160	22.360	17.691	87,166
2023-11-23	22.140	22.260	22.140	22.260	17.612	69,206
2023-11-22	21.980	22.200	21.980	22.060	17.453	116,568
2023-11-21	22.220	22.320	21.960	21.960	17.374	160,622
2023-11-20	22.260	22.360	22.080	22.280	17.627	135,522
2023-11-17	21.860	22.280	21.780	22.260	17.612	160,252
2023-11-16	22.240	22.300	21.840	21.860	17.295	134,025
2023-11-15	22.160	22.400	22.080	22.240	17.596	165,355
2023-11-14	21.780	22.180	21.720	22.140	17.517	190,871
2023-11-13	21.460	21.820	21.440	21.820	17.264	213,125
2023-11-10	21.560	21.620	21.420	21.500	17.010	143,006
2023-11-09	21.160	21.740	21.140	21.620	17.105	291,780
2023-11-08	21.100	21.200	20.480	21.200	16.773	1,126,526
2023-11-07	20.800	20.880	20.560	20.640	16.330	113,922
2023-11-06	21.320	21.340	20.940	20.960	16.583	195,407
2023-11-03	21.200	21.580	21.200	21.340	16.884	212,047
2023-11-02	20.780	21.140	20.760	21.120	16.710	220,727
2023-11-01	20.660	20.780	20.500	20.680	16.362	142,477
2023-10-31	20.360	20.620	20.360	20.540	16.251	159,323
2023-10-30	20.000	20.460	20.000	20.360	16.108	216,553
2023-10-27	20.100	20.200	19.800	19.840	15.697	193,598
2023-10-26	19.840	20.100	19.730	20.020	15.839	203,847
2023-10-25	20.000	20.060	19.630	19.880	15.729	242,855
2023-10-24	19.950	20.180	19.770	20.040	15.855	162,017
2023-10-23	20.460	20.480	19.830	19.930	15.768	263,775
2023-10-20	21.120	21.140	20.460	20.460	16.188	256,794
2023-10-19	21.300	21.340	21.100	21.160	16.741	246,843
2023-10-18	21.480	21.600	21.400	21.420	16.947	140,752
2023-10-17	21.460	21.620	21.460	21.500	17.010	118,771
2023-10-16	21.220	21.580	21.220	21.500	17.010	183,584
2023-10-13	21.200	21.320	21.060	21.180	16.757	187,372
2023-10-12	21.320	21.500	21.240	21.260	16.820	126,548
2023-10-11	21.440	21.580	21.180	21.200	16.773	164,826
2023-10-10	21.320	21.480	21.240	21.440	16.963	119,169
2023-10-09	21.000	21.320	21.000	21.240	16.805	160,992
2023-10-06	21.000	21.140	20.860	21.080	16.678	195,089
2023-10-05	20.860	20.940	20.760	20.900	16.536	133,358
2023-10-04	20.700	20.980	20.680	20.800	16.457	273,215
2023-10-03	20.800	20.980	20.680	20.720	16.393	234,322
2023-10-02	21.300	21.460	20.820	20.900	16.536	290,875
2023-09-29	21.320	21.540	21.240	21.240	16.805	215,752
2023-09-28	21.320	21.440	21.160	21.300	16.852	136,603

← NewerPage 13 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.