Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	34.300	34.560	33.960	34.480	32.477	136,449
2026-02-02	33.980	34.220	33.720	34.060	32.082	111,838
2026-01-30	34.460	34.520	33.860	34.200	32.214	163,960
2026-01-29	34.700	35.080	34.560	34.580	32.572	125,545
2026-01-28	34.520	34.920	34.400	34.600	32.590	171,862
2026-01-27	33.760	34.380	33.660	34.380	32.383	140,127
2026-01-26	33.840	33.900	33.640	33.660	31.705	116,639
2026-01-23	33.220	34.260	33.100	33.780	31.818	231,761
2026-01-22	33.500	33.620	33.200	33.620	31.667	127,951
2026-01-21	32.400	33.060	32.380	33.060	31.140	106,238
2026-01-20	32.500	32.500	32.040	32.480	30.594	107,290
2026-01-19	32.240	32.780	31.920	32.680	30.782	98,132
2026-01-16	33.380	33.460	33.000	33.100	31.178	93,592
2026-01-15	33.840	34.040	33.240	33.360	31.422	145,657
2026-01-14	32.400	33.380	32.320	33.360	31.422	165,058
2026-01-13	32.420	32.540	32.140	32.540	30.650	59,024
2026-01-12	32.680	32.700	32.220	32.400	30.518	107,250
2026-01-09	32.440	32.880	32.280	32.880	30.970	99,629
2026-01-08	32.700	32.780	31.950	32.340	30.462	102,257
2026-01-07	32.500	32.800	32.260	32.800	30.895	108,443
2026-01-06	32.420	32.640	32.200	32.540	30.650	97,817
2026-01-05	32.520	32.620	32.020	32.240	30.368	99,823
2026-01-02	32.240	32.500	32.240	32.400	30.518	62,015
2025-12-31	32.260	32.300	32.060	32.060	30.198	20,637
2025-12-30	32.200	32.400	32.060	32.280	30.405	74,482
2025-12-29	31.880	32.460	31.880	32.160	30.292	135,920
2025-12-24	31.600	31.760	31.600	31.720	29.878	22,386
2025-12-23	31.900	31.900	31.480	31.840	29.991	91,779
2025-12-22	31.740	31.940	31.440	31.940	30.085	57,220
2025-12-19	31.800	32.080	31.700	31.820	29.972	236,374
2025-12-18	31.360	31.700	31.100	31.700	29.859	97,011
2025-12-17	31.600	31.780	31.140	31.280	29.463	120,564
2025-12-16	31.800	31.900	31.440	31.460	29.633	133,640
2025-12-15	31.680	32.240	31.680	31.900	30.047	99,176
2025-12-12	31.780	31.900	31.320	31.600	29.765	132,933
2025-12-11	32.080	32.140	31.820	31.820	29.972	74,588
2025-12-10	32.000	32.020	31.620	31.980	30.123	96,246
2025-12-09	32.400	32.480	32.060	32.060	30.198	97,270
2025-12-08	32.280	32.520	32.180	32.420	30.537	57,736
2025-12-05	32.160	32.520	32.140	32.380	30.499	88,766
2025-12-04	32.660	32.700	32.140	32.160	30.292	118,253
2025-12-03	32.900	33.060	32.600	32.680	30.782	77,813
2025-12-02	32.800	33.080	32.720	32.920	31.008	102,906
2025-12-01	32.800	32.840	32.280	32.820	30.914	96,593
2025-11-28	32.620	32.940	32.620	32.880	30.970	88,642
2025-11-27	32.900	32.940	32.280	32.720	30.820	113,678
2025-11-26	32.500	32.980	32.260	32.820	30.914	166,704
2025-11-25	31.800	32.400	31.640	32.400	30.518	83,890
2025-11-24	32.140	32.200	31.580	31.800	29.953	235,191
2025-11-21	31.740	32.160	31.560	31.940	30.085	85,275
2025-11-20	32.220	32.480	31.820	32.120	30.254	121,352
2025-11-19	31.840	32.000	31.660	31.900	30.047	138,924
2025-11-18	30.800	31.840	30.000	31.820	29.972	278,867
2025-11-17	32.460	32.780	32.160	32.360	30.481	124,004
2025-11-14	32.560	32.720	32.000	32.540	30.650	110,099
2025-11-13	32.600	32.960	32.440	32.780	30.876	119,731
2025-11-12	32.520	32.640	32.300	32.500	30.612	162,153
2025-11-11	32.200	32.480	32.060	32.480	30.594	98,376
2025-11-10	32.080	32.180	31.920	32.100	30.236	109,919
2025-11-07	32.000	32.260	31.940	32.080	30.217	146,124

← NewerPage 4 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.