Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	26.380	26.640	25.770	25.860	17.650	206,510
2022-05-04	25.850	26.060	25.570	26.060	17.786	127,896
2022-05-03	25.470	25.870	25.340	25.830	17.629	119,205
2022-05-02	25.480	25.580	24.620	25.310	17.274	144,500
2022-04-29	25.500	25.710	25.340	25.440	17.363	196,591
2022-04-28	25.010	25.330	24.810	25.330	17.288	232,378
2022-04-27	24.500	25.030	24.340	24.840	16.954	272,226
2022-04-26	25.430	25.460	24.770	24.980	17.049	234,301
2022-04-25	25.700	25.840	25.170	25.280	17.254	180,729
2022-04-22	25.910	26.740	25.560	25.700	17.540	196,301
2022-04-21	25.260	26.500	25.250	26.440	18.046	291,505
2022-04-20	25.050	25.320	24.630	25.140	17.158	301,592
2022-04-19	25.250	25.840	25.010	25.050	17.097	386,193
2022-04-14	26.760	26.910	24.770	24.870	16.974	746,032
2022-04-13	26.940	27.140	26.730	27.140	18.523	176,884
2022-04-12	26.500	26.980	26.200	26.900	18.360	168,598
2022-04-11	26.440	26.970	26.410	26.770	18.271	211,408
2022-04-08	26.350	26.450	26.120	26.440	18.046	165,942
2022-04-07	26.320	26.540	25.930	25.930	17.697	336,706
2022-04-06	26.570	26.600	26.150	26.280	17.936	215,463
2022-04-05	26.780	26.860	26.420	26.530	18.107	138,442
2022-04-04	27.200	27.390	26.580	26.780	18.278	147,152
2022-04-01	26.750	27.360	26.660	27.030	18.448	180,172
2022-03-31	26.880	27.090	26.660	26.670	18.203	144,379
2022-03-30	26.980	27.040	26.620	26.910	18.366	132,497
2022-03-29	27.050	27.150	26.760	26.980	18.414	226,631
2022-03-28	27.070	27.660	26.740	26.760	18.264	183,853
2022-03-25	26.920	27.050	26.380	26.930	18.380	245,863
2022-03-24	27.550	27.590	26.810	26.810	18.298	159,134
2022-03-23	27.750	28.010	27.460	27.530	18.789	185,807
2022-03-22	27.890	28.170	27.610	27.740	18.933	159,549
2022-03-21	26.770	28.090	26.770	27.780	18.960	324,559
2022-03-18	26.790	26.810	26.150	26.710	18.230	2,379,050
2022-03-17	26.890	27.030	26.440	26.850	18.325	252,143
2022-03-16	27.100	27.460	26.610	26.780	18.278	406,066
2022-03-15	26.180	26.810	25.710	26.710	18.230	469,139
2022-03-14	28.600	28.680	26.110	26.110	17.820	644,940
2022-03-11	26.900	29.340	26.560	28.450	19.417	940,399
2022-03-10	27.010	27.240	26.100	26.420	18.032	299,090
2022-03-09	26.620	27.460	26.550	26.890	18.353	502,773
2022-03-08	25.400	26.610	25.290	25.900	17.677	390,392
2022-03-07	24.200	25.950	23.440	25.470	17.384	509,601
2022-03-04	27.170	27.170	24.720	24.720	16.872	498,481
2022-03-03	28.080	28.340	27.190	27.190	18.557	325,519
2022-03-02	27.740	28.150	27.330	28.010	19.117	254,019
2022-03-01	27.920	28.310	27.620	27.720	18.919	258,235
2022-02-28	27.910	28.170	27.410	27.970	19.090	413,817
2022-02-25	27.550	28.450	27.550	28.290	19.308	319,629
2022-02-24	27.700	28.020	27.050	27.540	18.796	499,775
2022-02-23	28.390	28.640	28.130	28.320	19.329	255,067
2022-02-22	28.450	28.660	28.200	28.320	19.329	298,158
2022-02-21	29.640	29.650	28.620	28.960	19.765	206,263
2022-02-18	29.760	30.150	29.460	29.590	20.195	179,344
2022-02-17	30.050	30.350	29.590	29.740	20.298	194,113
2022-02-16	29.500	30.040	29.370	30.040	20.503	269,691
2022-02-15	29.240	29.700	28.900	29.400	20.066	278,590
2022-02-14	29.120	29.430	28.110	29.360	20.038	663,855
2022-02-11	30.790	31.110	29.630	29.940	20.434	555,566
2022-02-10	30.850	32.300	30.520	31.100	21.226	2,986,400
2022-02-09	29.400	30.850	29.400	30.700	20.953	572,378

← NewerPage 20 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.