Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	21.910	22.220	21.800	22.130	16.245	114,877
2022-10-19	21.770	22.060	21.630	21.940	16.106	237,146
2022-10-18	21.930	22.050	21.510	21.600	15.856	241,437
2022-10-17	21.260	21.980	21.260	21.820	16.017	209,504
2022-10-14	21.600	21.860	21.110	21.230	15.584	252,963
2022-10-13	20.810	21.500	20.800	21.320	15.650	307,673
2022-10-12	21.240	21.240	20.740	20.890	15.335	206,866
2022-10-11	21.400	21.550	21.180	21.250	15.599	220,902
2022-10-10	21.400	21.620	21.370	21.420	15.724	162,875
2022-10-07	21.690	21.820	21.440	21.550	15.819	174,588
2022-10-06	21.740	21.950	21.490	21.700	15.929	112,884
2022-10-05	21.920	21.920	21.410	21.640	15.885	177,617
2022-10-04	22.000	22.100	21.880	21.970	16.128	214,505
2022-10-03	21.350	21.720	21.140	21.690	15.922	351,168
2022-09-30	21.810	22.140	21.240	21.390	15.702	187,949
2022-09-29	22.180	22.220	21.570	21.810	16.010	243,268
2022-09-28	22.000	22.380	21.560	22.170	16.274	241,251
2022-09-27	22.390	22.410	22.020	22.100	16.223	283,166
2022-09-26	22.460	22.610	22.110	22.240	16.326	220,133
2022-09-23	23.390	23.490	22.460	22.590	16.583	217,045
2022-09-22	23.010	23.520	22.900	23.390	17.170	202,869
2022-09-21	23.080	23.540	22.950	23.300	17.104	175,709
2022-09-20	23.250	23.560	23.130	23.130	16.979	182,465
2022-09-19	23.270	23.340	22.720	23.060	16.928	201,392
2022-09-16	23.870	23.910	23.300	23.360	17.148	511,568
2022-09-15	24.500	24.630	24.100	24.170	17.743	176,193
2022-09-14	24.620	24.930	24.330	24.510	17.992	302,278
2022-09-13	25.150	25.240	24.730	24.780	18.190	211,948
2022-09-12	25.240	25.720	25.060	25.100	18.425	312,389
2022-09-09	24.000	25.370	23.830	24.900	18.278	529,904
2022-09-08	23.580	23.580	23.020	23.180	17.016	154,400
2022-09-07	23.300	23.540	23.220	23.330	17.126	170,253
2022-09-06	23.690	23.800	23.400	23.450	17.214	174,035
2022-09-05	23.810	23.950	23.500	23.760	17.442	143,277
2022-09-02	23.740	24.040	23.630	24.040	17.647	199,898
2022-09-01	23.450	23.650	23.360	23.590	17.317	206,965
2022-08-31	23.720	23.980	23.460	23.570	17.302	264,584
2022-08-30	24.060	24.440	23.480	23.570	17.302	202,303
2022-08-29	23.560	24.080	23.460	23.930	17.566	127,166
2022-08-26	23.960	24.120	23.690	23.710	17.405	93,695
2022-08-25	23.780	24.110	23.630	23.880	17.530	89,001
2022-08-24	23.800	24.080	23.460	23.600	17.324	171,760
2022-08-23	23.540	24.060	23.440	23.830	17.493	186,248
2022-08-22	23.800	23.810	23.390	23.600	17.324	206,552
2022-08-19	23.870	24.060	23.720	23.800	17.471	182,688
2022-08-18	24.060	24.270	23.910	23.960	17.588	159,090
2022-08-17	24.560	24.570	23.820	24.040	17.647	168,922
2022-08-16	23.760	24.600	23.760	24.550	18.021	169,765
2022-08-15	24.220	24.280	23.730	23.760	17.442	129,969
2022-08-12	24.100	24.380	23.950	24.200	17.765	118,394
2022-08-11	23.800	24.050	23.790	23.990	17.610	118,846
2022-08-10	23.230	23.800	23.230	23.710	17.405	149,199
2022-08-09	23.380	23.480	23.160	23.240	17.060	152,734
2022-08-08	23.330	23.710	23.330	23.440	17.207	147,383
2022-08-05	23.260	23.360	22.950	23.230	17.052	166,293
2022-08-04	23.450	23.710	23.300	23.300	17.104	137,786
2022-08-03	23.600	23.740	23.480	23.480	17.236	114,606
2022-08-02	23.610	23.790	23.470	23.590	17.317	130,755
2022-08-01	23.760	23.920	23.600	23.760	17.442	200,164
2022-07-29	23.300	23.830	23.210	23.790	17.464	195,845

← NewerPage 18 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.