Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	28.600	28.940	28.400	28.770	19.636	220,830
2022-02-07	28.070	28.540	27.980	28.540	19.479	139,623
2022-02-04	28.310	28.390	27.680	28.040	19.138	173,333
2022-02-03	28.500	28.660	27.840	28.230	19.267	204,615
2022-02-02	28.550	28.660	28.280	28.440	19.411	167,707
2022-02-01	28.850	28.900	28.220	28.500	19.452	323,621
2022-01-31	29.100	29.270	28.520	28.660	19.561	691,804
2022-01-28	29.370	29.400	28.450	28.780	19.643	267,330
2022-01-27	28.750	29.640	28.660	29.430	20.086	194,617
2022-01-26	29.280	29.670	28.780	28.930	19.745	252,297
2022-01-25	28.660	29.270	28.450	29.060	19.834	279,373
2022-01-24	28.600	28.800	28.100	28.560	19.492	515,759
2022-01-21	28.490	28.700	28.260	28.630	19.540	223,343
2022-01-20	28.960	29.030	28.280	28.550	19.486	260,448
2022-01-19	28.840	29.040	28.610	28.920	19.738	161,716
2022-01-18	28.590	28.880	28.530	28.790	19.649	180,739
2022-01-17	29.180	29.330	28.370	28.580	19.506	377,660
2022-01-14	28.400	29.080	28.310	29.070	19.841	257,377
2022-01-13	28.240	28.600	28.140	28.410	19.390	223,872
2022-01-12	28.430	28.490	28.120	28.230	19.267	167,299
2022-01-11	28.220	28.440	28.100	28.260	19.288	221,779
2022-01-10	27.990	28.190	27.810	28.060	19.151	279,483
2022-01-07	27.960	28.220	27.770	27.940	19.069	178,085
2022-01-06	27.700	28.370	27.560	27.940	19.069	213,289
2022-01-05	28.030	28.070	27.560	27.920	19.056	256,518
2022-01-04	27.370	28.050	27.350	27.970	19.090	291,139
2022-01-03	26.410	27.260	26.400	27.220	18.578	180,857
2021-12-31	26.650	26.650	26.260	26.260	17.923	90,607
2021-12-30	26.740	26.850	26.610	26.620	18.168	87,877
2021-12-29	26.690	26.980	26.670	26.830	18.312	170,531
2021-12-28	26.740	26.930	26.550	26.550	18.121	127,689
2021-12-27	26.590	26.830	26.530	26.710	18.230	118,544
2021-12-24	26.610	26.710	26.550	26.620	18.168	43,183
2021-12-23	26.190	26.760	26.190	26.700	18.223	179,976
2021-12-22	25.650	26.310	25.650	26.190	17.875	392,536
2021-12-21	26.000	26.290	25.580	25.650	17.506	217,024
2021-12-20	25.450	25.630	24.930	25.500	17.404	275,906
2021-12-17	24.810	25.890	24.750	25.870	17.657	639,093
2021-12-16	24.720	24.980	24.690	24.700	16.858	336,678
2021-12-15	24.560	24.700	24.350	24.520	16.735	275,154
2021-12-14	24.560	24.720	24.280	24.560	16.762	228,206
2021-12-13	25.400	25.450	24.570	24.640	16.817	309,833
2021-12-10	25.100	25.580	25.080	25.470	17.384	92,335
2021-12-09	25.350	25.430	25.030	25.230	17.220	199,800
2021-12-08	25.550	25.780	25.200	25.300	17.267	250,233
2021-12-07	26.000	26.140	25.480	25.620	17.486	259,842
2021-12-06	25.500	25.980	25.420	25.930	17.697	234,334
2021-12-03	25.230	25.470	25.150	25.390	17.329	334,516
2021-12-02	24.760	25.050	24.560	25.050	17.097	264,907
2021-12-01	24.490	25.310	24.480	24.940	17.022	290,317
2021-11-30	24.680	24.730	24.140	24.280	16.571	525,610
2021-11-29	25.100	25.390	24.700	24.820	16.940	343,132
2021-11-26	25.580	25.710	24.470	25.000	17.063	502,635
2021-11-25	26.270	26.510	25.880	26.050	17.779	229,364
2021-11-24	26.540	26.540	26.000	26.220	17.895	260,350
2021-11-23	26.080	26.590	26.020	26.570	18.134	226,872
2021-11-22	26.010	26.430	25.920	26.400	18.018	261,632
2021-11-19	26.740	26.840	25.820	26.050	17.779	436,334
2021-11-18	27.510	27.510	26.610	26.610	18.162	414,937
2021-11-17	27.810	27.930	27.530	27.530	18.789	203,626

← NewerPage 21 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.