Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	23.490	23.490	22.960	23.160	17.001	140,828
2022-07-27	23.000	23.280	22.730	23.210	17.038	161,941
2022-07-26	22.710	23.070	22.650	22.870	16.788	149,621
2022-07-25	22.690	22.770	22.440	22.730	16.685	146,917
2022-07-22	22.580	22.850	22.500	22.730	16.685	137,238
2022-07-21	22.830	23.160	22.460	22.610	16.597	166,336
2022-07-20	23.360	23.590	23.040	23.170	17.008	134,617
2022-07-19	22.640	23.390	22.600	23.270	17.082	140,201
2022-07-18	22.310	22.830	22.240	22.830	16.759	199,362
2022-07-15	21.810	22.240	21.630	22.190	16.289	258,361
2022-07-14	22.400	22.410	21.770	21.780	15.988	184,765
2022-07-13	22.330	22.550	22.170	22.440	16.473	208,921
2022-07-12	22.050	22.460	21.910	22.460	16.487	236,599
2022-07-11	22.460	23.000	22.200	22.400	16.443	183,414
2022-07-08	22.570	23.010	22.530	22.780	16.722	142,764
2022-07-07	22.540	22.810	22.540	22.700	16.663	151,067
2022-07-06	22.000	22.730	21.910	22.360	16.414	241,254
2022-07-05	23.000	23.030	21.740	21.740	15.959	221,456
2022-07-04	22.750	23.100	22.740	22.920	16.825	171,364
2022-07-01	22.200	22.670	22.060	22.320	16.384	206,481
2022-06-30	22.660	22.660	22.060	22.280	16.355	203,578
2022-06-29	23.120	23.280	22.550	22.920	16.825	169,791
2022-06-28	22.740	23.490	22.730	23.310	17.111	220,747
2022-06-27	22.380	22.670	22.330	22.570	16.568	204,046
2022-06-24	22.100	22.400	21.640	22.280	16.355	219,869
2022-06-23	23.010	23.010	22.040	22.040	16.179	203,821
2022-06-22	23.230	23.360	22.770	23.100	16.957	226,809
2022-06-21	22.900	23.770	22.890	23.560	17.295	249,961
2022-06-20	22.640	22.850	22.160	22.810	16.744	174,059
2022-06-17	22.800	22.990	22.320	22.530	16.539	796,509
2022-06-16	24.200	24.210	22.660	22.660	16.634	293,070
2022-06-15	24.410	24.670	23.990	24.090	17.684	305,196
2022-06-14	24.900	25.110	24.150	24.250	17.801	276,388
2022-06-13	27.820	27.880	26.480	26.480	18.073	362,457
2022-06-10	28.400	28.400	27.940	27.940	19.069	254,301
2022-06-09	28.500	28.950	28.300	28.500	19.452	243,035
2022-06-08	28.880	28.880	28.260	28.500	19.452	249,488
2022-06-07	28.780	28.960	28.340	28.500	19.452	249,752
2022-06-06	29.000	29.260	28.760	28.760	19.629	172,282
2022-06-03	28.750	28.860	28.400	28.840	19.684	153,736
2022-06-02	28.200	28.680	28.160	28.640	19.547	143,567
2022-06-01	28.390	28.560	28.020	28.020	19.124	199,638
2022-05-31	27.400	28.400	27.310	28.200	19.247	356,913
2022-05-30	27.500	27.620	27.100	27.440	18.728	184,827
2022-05-27	27.340	27.410	27.070	27.300	18.633	121,796
2022-05-26	26.970	27.550	26.830	27.310	18.639	139,304
2022-05-25	26.650	27.270	26.350	26.990	18.421	133,630
2022-05-24	27.300	27.480	26.380	26.380	18.005	208,299
2022-05-23	26.640	28.140	26.590	27.650	18.871	398,349
2022-05-20	25.930	26.500	25.860	26.330	17.970	135,895
2022-05-19	26.400	26.430	25.830	25.850	17.643	140,300
2022-05-18	26.910	27.030	26.460	26.460	18.059	172,489
2022-05-17	27.030	27.500	26.630	26.810	18.298	215,084
2022-05-16	26.190	26.900	26.190	26.900	18.360	143,876
2022-05-13	26.000	26.410	25.910	26.190	17.875	126,419
2022-05-12	25.590	25.950	25.250	25.810	17.616	198,533
2022-05-11	25.500	26.090	25.400	25.950	17.711	200,044
2022-05-10	25.310	25.570	24.920	25.360	17.308	211,392
2022-05-09	25.580	25.850	25.010	25.060	17.104	211,938
2022-05-06	26.700	26.750	25.420	25.620	17.486	340,018

← NewerPage 19 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.