Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	25.800	26.060	25.770	25.830	18.961	136,376
2023-01-12	25.310	25.970	25.280	25.800	18.939	142,722
2023-01-11	25.200	25.240	24.810	25.140	18.455	135,804
2023-01-10	25.500	25.500	25.000	25.130	18.447	114,068
2023-01-09	25.550	25.910	25.420	25.610	18.800	159,926
2023-01-06	25.310	25.570	25.280	25.330	18.594	189,001
2023-01-05	25.150	25.410	25.100	25.290	18.565	101,944
2023-01-04	25.050	25.170	24.940	25.140	18.455	198,907
2023-01-03	24.990	25.380	24.860	24.980	18.337	145,623
2023-01-02	24.920	25.090	24.770	25.070	18.403	126,015
2022-12-30	24.800	24.940	24.600	24.600	18.058	91,288
2022-12-29	24.750	24.910	24.460	24.890	18.271	110,191
2022-12-28	24.930	24.990	24.630	24.740	18.161	118,736
2022-12-27	24.660	24.990	24.660	24.840	18.234	116,667
2022-12-23	24.600	24.680	24.440	24.620	18.073	97,890
2022-12-22	24.760	24.930	24.580	24.650	18.095	144,848
2022-12-21	24.290	24.820	24.270	24.760	18.176	148,267
2022-12-20	24.080	24.320	23.860	24.230	17.787	81,920
2022-12-19	24.170	24.420	23.930	24.270	17.816	172,460
2022-12-16	24.270	24.540	24.070	24.170	17.743	581,141
2022-12-15	24.190	24.350	23.990	24.250	17.801	319,272
2022-12-14	24.120	24.410	24.100	24.340	17.867	129,005
2022-12-13	23.960	24.560	23.940	24.220	17.779	260,718
2022-12-12	23.950	24.010	23.700	23.890	17.537	139,374
2022-12-09	24.250	24.260	23.800	24.070	17.669	123,160
2022-12-08	24.050	24.310	24.000	24.150	17.728	197,639
2022-12-07	23.850	24.080	23.560	23.950	17.581	224,188
2022-12-06	24.220	24.220	23.770	23.990	17.610	145,757
2022-12-05	23.870	24.270	23.870	24.240	17.794	144,284
2022-12-02	23.950	24.080	23.760	23.970	17.596	168,230
2022-12-01	24.260	24.340	23.980	24.030	17.640	100,391
2022-11-30	24.310	24.320	23.920	24.200	17.765	234,618
2022-11-29	24.210	24.390	23.910	24.300	17.838	189,174
2022-11-28	24.150	24.330	23.900	24.250	17.801	162,659
2022-11-25	24.190	24.390	24.160	24.340	17.867	79,516
2022-11-24	24.100	24.390	24.010	24.190	17.757	110,845
2022-11-23	24.020	24.170	23.610	24.080	17.676	168,581
2022-11-22	23.700	24.100	23.650	24.030	17.640	97,021
2022-11-21	23.520	23.850	23.450	23.580	17.309	94,360
2022-11-18	23.700	23.920	23.400	23.530	17.273	97,313
2022-11-17	23.700	23.930	23.410	23.620	17.339	169,657
2022-11-16	23.820	23.870	23.530	23.700	17.398	140,470
2022-11-15	24.010	24.100	23.560	23.750	17.434	204,510
2022-11-14	24.200	24.380	24.030	24.170	17.743	132,010
2022-11-11	23.870	24.100	23.520	24.060	17.662	145,455
2022-11-10	23.060	24.080	23.030	23.830	17.493	247,624
2022-11-09	23.580	23.650	22.440	23.050	16.920	307,697
2022-11-08	23.400	23.590	23.390	23.400	17.177	153,847
2022-11-07	23.350	23.710	23.240	23.580	17.309	152,013
2022-11-04	22.950	23.580	22.940	23.460	17.221	134,279
2022-11-03	22.660	22.860	22.450	22.810	16.744	158,877
2022-11-02	23.210	23.210	22.610	22.870	16.788	159,732
2022-11-01	23.160	23.350	22.960	23.100	16.957	114,009
2022-10-31	22.690	23.100	22.410	23.000	16.884	246,209
2022-10-28	22.430	22.700	22.370	22.630	16.612	273,533
2022-10-27	22.380	22.690	22.380	22.600	16.590	363,102
2022-10-26	22.080	22.360	21.990	22.360	16.414	191,585
2022-10-25	22.060	22.190	21.750	22.140	16.252	171,764
2022-10-24	22.000	22.140	21.650	21.980	16.135	159,037
2022-10-21	22.030	22.100	21.640	21.900	16.076	166,133

← NewerPage 17 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.