Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	22.260	22.320	22.040	22.100	17.485	154,402
2023-07-04	22.540	22.560	22.240	22.300	17.643	102,764
2023-07-03	22.540	22.660	22.420	22.560	17.849	162,347
2023-06-30	22.300	22.340	22.140	22.240	17.596	186,465
2023-06-29	22.440	22.460	22.120	22.180	17.548	132,651
2023-06-28	22.160	22.380	22.160	22.360	17.691	134,260
2023-06-27	22.200	22.260	21.940	22.120	17.501	170,503
2023-06-26	22.520	22.560	22.020	22.020	17.422	321,066
2023-06-23	22.560	22.800	22.520	22.540	17.833	213,575
2023-06-22	22.880	22.880	22.500	22.580	17.865	376,946
2023-06-21	23.120	23.120	22.700	23.080	18.260	322,970
2023-06-20	23.500	23.520	22.800	23.160	18.324	254,405
2023-06-19	23.860	23.880	23.560	23.560	18.640	213,478
2023-06-16	24.000	24.180	23.800	23.860	18.878	573,206
2023-06-15	24.860	24.860	23.880	23.880	18.893	421,760
2023-06-14	25.000	25.120	24.940	24.940	19.732	244,415
2023-06-13	24.740	25.020	24.600	24.980	19.764	292,905
2023-06-12	26.840	26.900	26.540	26.600	19.526	477,787
2023-06-09	26.920	26.980	26.740	26.780	19.658	217,461
2023-06-08	26.760	27.140	26.760	26.820	19.688	190,014
2023-06-07	26.700	26.860	26.480	26.620	19.541	145,949
2023-06-06	26.480	26.680	26.340	26.640	19.556	171,154
2023-06-05	26.700	26.760	26.480	26.480	19.438	153,860
2023-06-02	25.860	26.400	25.860	26.340	19.335	151,979
2023-06-01	25.600	25.780	25.560	25.700	18.866	124,455
2023-05-31	25.560	25.620	25.440	25.500	18.719	467,151
2023-05-30	25.900	25.920	25.660	25.700	18.866	211,617
2023-05-29	25.820	26.040	25.820	25.880	18.998	70,439
2023-05-26	25.680	25.860	25.480	25.740	18.895	159,110
2023-05-25	25.660	25.740	25.460	25.560	18.763	194,384
2023-05-24	26.000	26.060	25.460	25.580	18.778	260,842
2023-05-23	26.000	26.080	25.880	26.060	19.130	135,257
2023-05-22	26.100	26.160	25.860	26.000	19.086	165,841
2023-05-19	25.960	26.120	25.840	26.100	19.159	113,617
2023-05-18	25.960	26.020	25.800	25.880	18.998	96,953
2023-05-17	25.660	25.840	25.520	25.760	18.910	117,763
2023-05-16	25.740	26.020	25.700	25.800	18.939	75,704
2023-05-15	25.800	25.900	25.640	25.780	18.924	104,187
2023-05-12	25.720	26.060	25.680	25.780	18.924	141,704
2023-05-11	25.700	25.800	25.440	25.700	18.866	118,298
2023-05-10	25.520	25.700	25.360	25.620	18.807	125,835
2023-05-09	25.560	25.580	25.320	25.460	18.689	109,942
2023-05-08	25.600	25.760	25.560	25.680	18.851	131,646
2023-05-05	26.000	26.100	25.160	25.500	18.719	199,761
2023-05-04	26.040	26.080	25.680	25.740	18.895	166,527
2023-05-03	26.140	26.140	25.840	26.140	19.189	131,884
2023-05-02	26.620	26.700	25.940	26.060	19.130	178,790
2023-04-28	26.500	26.780	26.280	26.780	19.658	125,019
2023-04-27	26.240	26.460	26.200	26.420	19.394	80,833
2023-04-26	26.000	26.440	25.960	26.420	19.394	404,765
2023-04-25	26.020	26.140	25.820	26.020	19.101	152,344
2023-04-24	25.920	26.140	25.900	26.080	19.145	77,249
2023-04-21	26.200	26.260	25.960	26.080	19.145	137,358
2023-04-20	26.080	26.320	26.040	26.200	19.233	128,142
2023-04-19	26.240	26.380	26.060	26.100	19.159	169,021
2023-04-18	26.520	26.600	26.320	26.360	19.350	126,138
2023-04-17	26.320	26.740	26.260	26.460	19.424	236,964
2023-04-14	26.340	26.480	26.180	26.320	19.321	199,680
2023-04-13	25.940	26.260	25.740	26.260	19.277	214,272
2023-04-12	25.660	26.000	25.560	26.000	19.086	215,253

← NewerPage 15 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.