Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	25.440	25.600	25.280	25.480	18.704	157,127
2023-04-06	24.940	25.240	24.940	25.080	18.411	99,779
2023-04-05	25.340	25.420	24.760	24.920	18.293	178,523
2023-04-04	25.200	25.520	25.200	25.300	18.572	169,219
2023-04-03	24.940	25.160	24.900	25.040	18.381	170,276
2023-03-31	24.580	24.790	24.580	24.670	18.110	130,138
2023-03-30	24.040	24.630	24.020	24.520	17.999	140,854
2023-03-29	23.920	24.000	23.760	23.940	17.574	146,160
2023-03-28	23.990	24.050	23.490	23.810	17.478	151,368
2023-03-27	24.070	24.140	23.660	23.710	17.405	158,862
2023-03-24	23.950	23.990	23.430	23.730	17.420	216,455
2023-03-23	24.250	24.340	23.990	24.090	17.684	122,588
2023-03-22	24.670	24.670	24.310	24.330	17.860	226,538
2023-03-21	24.600	24.910	24.510	24.700	18.132	155,508
2023-03-20	24.290	24.470	23.610	24.450	17.948	195,200
2023-03-17	25.000	25.330	23.980	24.340	17.867	707,111
2023-03-16	24.550	24.790	24.150	24.750	18.168	257,626
2023-03-15	25.300	25.400	24.210	24.370	17.889	341,842
2023-03-14	25.100	25.370	24.850	25.310	18.579	178,948
2023-03-13	25.860	25.860	24.900	25.240	18.528	360,288
2023-03-10	26.050	26.050	25.800	25.950	19.049	171,569
2023-03-09	26.400	26.430	26.060	26.290	19.299	151,596
2023-03-08	26.300	26.470	26.200	26.410	19.387	96,728
2023-03-07	26.510	26.640	26.320	26.330	19.328	154,886
2023-03-06	26.500	26.600	26.290	26.390	19.372	148,652
2023-03-03	26.290	26.460	26.170	26.450	19.416	134,184
2023-03-02	26.080	26.220	25.780	26.190	19.225	165,108
2023-03-01	26.160	26.330	26.000	26.060	19.130	266,225
2023-02-28	26.500	26.520	26.070	26.160	19.203	272,128
2023-02-27	26.440	26.570	26.320	26.430	19.402	138,289
2023-02-24	26.350	26.550	26.140	26.180	19.218	155,510
2023-02-23	25.850	26.420	25.850	26.230	19.255	178,836
2023-02-22	26.100	26.210	25.680	25.740	18.895	135,277
2023-02-21	26.200	26.370	26.000	26.180	19.218	106,641
2023-02-20	26.240	26.360	26.030	26.200	19.233	118,387
2023-02-17	25.880	26.080	25.730	26.010	19.093	119,199
2023-02-16	26.100	26.100	25.820	25.960	19.057	74,611
2023-02-15	25.990	26.120	25.850	25.930	19.034	87,772
2023-02-14	25.930	26.100	25.860	25.940	19.042	103,904
2023-02-13	25.850	25.960	25.750	25.860	18.983	78,787
2023-02-10	25.660	25.910	25.520	25.820	18.954	142,891
2023-02-09	25.940	26.070	25.640	25.850	18.976	174,687
2023-02-08	26.150	26.660	25.280	25.880	18.998	354,101
2023-02-07	25.560	25.780	25.400	25.690	18.858	124,566
2023-02-06	25.600	25.760	25.340	25.430	18.667	207,266
2023-02-03	25.940	25.940	25.660	25.750	18.902	150,931
2023-02-02	26.040	26.130	25.770	26.030	19.108	208,936
2023-02-01	25.780	26.160	25.730	25.890	19.005	147,463
2023-01-31	25.600	25.750	25.440	25.670	18.844	679,737
2023-01-30	25.810	25.810	25.410	25.580	18.778	173,145
2023-01-27	25.910	26.030	25.610	25.830	18.961	182,546
2023-01-26	25.500	26.000	25.500	25.940	19.042	287,923
2023-01-25	25.860	25.920	25.300	25.520	18.734	183,782
2023-01-24	25.760	25.880	25.620	25.720	18.880	95,640
2023-01-23	25.700	25.800	25.600	25.700	18.866	111,244
2023-01-20	25.820	26.000	25.700	25.740	18.895	99,509
2023-01-19	26.100	26.100	25.490	25.670	18.844	190,887
2023-01-18	26.350	26.580	26.320	26.390	19.372	116,219
2023-01-17	26.070	26.300	26.020	26.270	19.284	99,013
2023-01-16	25.940	26.250	25.920	26.080	19.145	108,908

← NewerPage 16 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.