Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	21.400	21.400	21.160	21.380	16.915	173,192
2023-09-26	21.720	21.740	21.380	21.380	16.915	203,231
2023-09-25	22.320	22.400	21.840	21.840	17.279	152,941
2023-09-22	22.200	22.380	22.140	22.320	17.659	118,124
2023-09-21	22.480	22.480	22.200	22.360	17.691	221,659
2023-09-20	22.740	22.840	22.520	22.580	17.865	210,588
2023-09-19	22.480	22.780	22.480	22.760	18.007	121,810
2023-09-18	22.760	22.780	22.440	22.520	17.817	160,607
2023-09-15	22.840	22.960	22.700	22.780	18.023	622,090
2023-09-14	22.860	22.880	22.520	22.720	17.976	232,100
2023-09-13	22.940	23.140	22.740	22.860	18.086	195,129
2023-09-12	22.740	23.020	22.440	23.020	18.213	222,724
2023-09-11	21.980	22.720	21.900	22.720	17.976	303,556
2023-09-08	22.100	22.340	21.300	21.900	17.327	352,390
2023-09-07	21.700	21.940	21.660	21.760	17.216	190,919
2023-09-06	21.560	21.960	21.560	21.760	17.216	238,147
2023-09-05	21.500	21.800	21.260	21.580	17.074	140,873
2023-09-04	22.680	22.680	21.600	21.600	17.089	321,329
2023-09-01	22.520	22.600	22.400	22.520	17.817	118,477
2023-08-31	22.400	22.620	22.380	22.520	17.817	165,859
2023-08-30	22.480	22.480	22.320	22.340	17.675	63,986
2023-08-29	22.280	22.460	22.260	22.400	17.722	109,064
2023-08-28	22.020	22.280	22.020	22.220	17.580	67,354
2023-08-25	21.780	22.060	21.700	21.940	17.358	84,752
2023-08-24	21.840	21.920	21.640	21.740	17.200	74,685
2023-08-23	21.840	21.980	21.700	21.760	17.216	105,166
2023-08-22	21.660	21.780	21.600	21.720	17.184	98,365
2023-08-21	21.480	21.760	21.400	21.660	17.137	111,744
2023-08-18	21.620	21.640	21.300	21.520	17.026	113,876
2023-08-17	21.840	21.840	21.560	21.700	17.169	121,750
2023-08-16	21.620	21.880	21.580	21.840	17.279	116,228
2023-08-15	21.900	21.900	21.540	21.700	17.169	104,043
2023-08-14	21.880	21.940	21.720	21.820	17.264	86,840
2023-08-11	21.760	21.880	21.660	21.880	17.311	99,361
2023-08-10	21.660	21.880	21.660	21.800	17.248	94,737
2023-08-09	21.340	21.600	21.300	21.600	17.089	119,876
2023-08-08	21.220	21.400	21.140	21.240	16.805	104,867
2023-08-07	21.380	21.420	21.220	21.300	16.852	122,726
2023-08-04	21.380	21.460	21.200	21.360	16.900	124,109
2023-08-03	21.440	21.440	21.240	21.360	16.900	103,456
2023-08-02	21.840	21.840	21.460	21.500	17.010	207,219
2023-08-01	22.400	22.500	21.980	22.040	17.438	145,018
2023-07-31	22.560	22.620	22.320	22.420	17.738	170,900
2023-07-28	22.540	22.600	22.260	22.520	17.817	117,905
2023-07-27	22.520	22.580	22.400	22.540	17.833	104,345
2023-07-26	22.480	22.480	22.200	22.400	17.722	77,803
2023-07-25	22.460	22.600	22.380	22.520	17.817	98,117
2023-07-24	22.040	22.520	22.000	22.400	17.722	95,188
2023-07-21	22.280	22.340	22.120	22.140	17.517	88,441
2023-07-20	22.200	22.440	22.200	22.240	17.596	105,663
2023-07-19	22.280	22.360	22.160	22.260	17.612	109,594
2023-07-18	22.000	22.240	21.940	22.240	17.596	63,749
2023-07-17	21.940	22.100	21.860	22.060	17.453	96,021
2023-07-14	22.260	22.320	22.060	22.060	17.453	100,167
2023-07-13	22.340	22.540	22.260	22.300	17.643	127,824
2023-07-12	22.000	22.460	22.000	22.320	17.659	185,495
2023-07-11	21.700	22.020	21.680	21.900	17.327	192,065
2023-07-10	21.620	21.700	21.500	21.560	17.058	123,269
2023-07-07	21.580	21.740	21.360	21.660	17.137	169,473
2023-07-06	22.060	22.100	21.540	21.540	17.042	237,453

← NewerPage 14 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.