Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	34.600	35.280	34.560	35.120	33.080	164,515
2026-04-29	34.500	34.840	34.360	34.700	32.685	133,400
2026-04-28	34.280	34.440	34.100	34.440	32.440	121,850
2026-04-27	34.060	34.480	33.920	34.000	32.025	165,945
2026-04-24	34.260	34.340	33.860	34.060	32.082	129,051
2026-04-23	33.660	34.420	33.560	34.360	32.364	105,446
2026-04-22	33.480	33.680	33.320	33.680	31.724	130,237
2026-04-21	34.020	34.020	32.920	33.320	31.385	179,008
2026-04-20	33.820	34.380	33.820	34.020	32.044	99,357
2026-04-17	34.120	34.280	33.620	33.620	31.667	533,251
2026-04-16	34.760	34.860	34.100	34.100	32.119	307,537
2026-04-15	35.180	35.240	34.540	34.680	32.666	183,688
2026-04-14	35.420	35.460	35.000	35.240	33.193	462,287
2026-04-13	35.720	35.800	35.300	35.520	33.457	620,789
2026-04-10	36.000	36.120	35.620	35.700	33.627	356,842
2026-04-09	35.640	36.000	35.640	36.000	33.909	104,547
2026-04-08	36.000	36.000	35.360	35.620	33.551	176,724
2026-04-07	35.220	35.840	35.120	35.160	33.118	184,543
2026-04-02	34.360	35.180	34.360	35.060	33.024	113,528
2026-04-01	34.860	34.940	34.560	34.860	32.835	94,852
2026-03-31	34.340	34.700	34.220	34.460	32.459	111,848
2026-03-30	33.340	34.280	33.220	34.280	32.289	156,057
2026-03-27	33.620	33.660	33.220	33.600	31.649	124,460
2026-03-26	33.260	33.860	33.220	33.660	31.705	185,700
2026-03-25	33.500	34.120	33.480	33.780	31.818	151,011
2026-03-24	32.940	33.320	32.780	33.280	31.347	142,909
2026-03-23	32.380	33.640	32.040	32.920	31.008	227,866
2026-03-20	33.520	33.840	32.700	33.360	31.422	1,234,573
2026-03-19	34.000	34.000	33.360	33.600	31.649	206,049
2026-03-18	33.800	34.560	33.640	34.280	32.289	190,932
2026-03-17	33.900	34.120	33.440	33.840	31.875	196,554
2026-03-16	33.160	33.660	33.000	33.440	31.498	121,639
2026-03-13	32.600	33.580	32.160	33.180	31.253	262,755
2026-03-12	35.400	35.400	32.940	32.940	31.027	417,385
2026-03-11	35.260	35.760	35.060	35.660	33.589	152,312
2026-03-10	35.120	35.700	34.840	35.400	33.344	146,675
2026-03-09	34.420	34.900	34.180	34.840	32.817	159,314
2026-03-06	35.220	35.280	34.740	35.240	33.193	238,714
2026-03-05	34.940	35.460	34.740	34.880	32.854	183,113
2026-03-04	34.280	34.980	34.260	34.780	32.760	181,584
2026-03-03	35.980	36.100	33.540	34.400	32.402	452,193
2026-03-02	36.100	36.800	35.840	36.780	34.644	193,924
2026-02-27	36.200	36.660	35.980	36.640	34.512	266,937
2026-02-26	35.800	36.240	35.660	36.240	34.135	222,718
2026-02-25	36.100	36.240	35.780	35.780	33.702	143,705
2026-02-24	35.500	36.080	35.480	36.040	33.947	158,958
2026-02-23	35.980	36.080	35.180	35.520	33.457	163,630
2026-02-20	35.560	35.960	35.380	35.960	33.871	149,681
2026-02-19	35.180	35.560	35.100	35.560	33.495	91,720
2026-02-18	35.000	35.560	34.860	35.260	33.212	130,249
2026-02-17	34.800	35.300	34.640	34.880	32.854	118,933
2026-02-16	34.980	35.000	34.620	34.800	32.779	97,149
2026-02-13	34.600	34.880	34.400	34.800	32.779	148,940
2026-02-12	35.260	35.480	34.580	34.800	32.779	142,998
2026-02-11	34.920	35.060	34.800	35.020	32.986	129,750
2026-02-10	34.500	34.980	34.400	34.880	32.854	108,229
2026-02-09	35.000	35.180	34.520	34.660	32.647	136,381
2026-02-06	34.160	34.900	34.160	34.900	32.873	137,870
2026-02-05	34.500	34.680	34.160	34.300	32.308	129,530
2026-02-04	34.520	34.760	34.320	34.640	32.628	242,679

← NewerPage 3 of 22 · 1,283 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.