Rubis SCA historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-11-16	28.100	28.290	27.720	27.770	18.953	195,076
2021-11-15	28.000	28.180	27.880	28.010	19.117	193,606
2021-11-12	28.040	28.230	27.820	27.950	19.076	222,695
2021-11-11	28.600	28.600	27.930	28.080	19.165	224,329
2021-11-10	28.680	28.960	28.310	28.700	19.588	423,633
2021-11-09	28.310	28.490	28.030	28.200	19.247	216,156
2021-11-08	28.460	28.770	28.300	28.370	19.363	282,891
2021-11-05	27.760	28.810	27.750	28.570	19.499	390,810
2021-11-04	27.640	28.060	27.640	27.800	18.974	246,486
2021-11-03	27.760	27.780	27.530	27.560	18.810	192,147
2021-11-02	27.880	28.020	27.640	27.790	18.967	208,015
2021-11-01	27.780	28.180	27.710	27.910	19.049	242,730
2021-10-29	28.000	28.130	27.690	27.690	18.899	239,636
2021-10-28	28.120	28.270	27.850	27.920	19.056	191,436
2021-10-27	28.180	28.400	27.860	28.150	19.213	344,704
2021-10-26	28.130	28.520	28.070	28.180	19.233	304,856
2021-10-25	28.440	28.460	27.980	28.130	19.199	282,911
2021-10-22	28.930	28.960	28.350	28.350	19.349	248,017
2021-10-21	29.050	29.120	28.800	28.850	19.690	188,962
2021-10-20	28.970	29.200	28.780	29.090	19.854	139,447
2021-10-19	28.750	29.160	28.740	28.970	19.772	163,518
2021-10-18	29.060	29.270	28.780	28.780	19.643	203,006
2021-10-15	29.580	29.580	29.060	29.060	19.834	287,789
2021-10-14	29.000	29.640	29.000	29.360	20.038	315,330

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.