Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	31.560	31.940	31.460	31.860	30.010	143,357
2025-11-05	30.840	31.740	30.360	31.420	29.595	181,522
2025-11-04	31.340	31.340	30.680	31.300	29.482	102,514
2025-11-03	31.680	31.700	31.340	31.640	29.802	136,103
2025-10-31	31.500	31.600	31.300	31.480	29.652	61,982
2025-10-30	31.460	31.520	31.260	31.480	29.652	80,693
2025-10-29	31.740	31.760	31.220	31.520	29.689	81,189
2025-10-28	31.600	31.820	31.260	31.740	29.897	69,041
2025-10-27	31.880	31.900	31.560	31.720	29.878	66,658
2025-10-24	31.760	31.780	31.340	31.720	29.878	87,867
2025-10-23	31.700	32.020	31.540	31.760	29.915	109,101
2025-10-22	31.260	31.400	31.100	31.320	29.501	116,854
2025-10-21	30.620	31.480	30.580	31.080	29.275	141,630
2025-10-20	30.760	30.880	30.460	30.560	28.785	121,413
2025-10-17	30.520	30.820	30.300	30.800	29.011	196,838
2025-10-16	31.260	31.280	30.800	31.120	29.313	71,951
2025-10-15	31.840	31.840	31.140	31.140	29.331	106,138
2025-10-14	31.360	31.360	30.900	31.300	29.482	117,696
2025-10-13	31.840	31.920	31.400	31.640	29.802	81,651
2025-10-10	32.060	32.140	31.580	31.580	29.746	73,998
2025-10-09	32.140	32.340	32.000	32.100	30.236	84,043
2025-10-08	32.100	32.380	31.940	32.100	30.236	153,771
2025-10-07	31.600	32.040	31.500	31.920	30.066	155,100
2025-10-06	31.880	32.000	30.840	31.800	29.953	176,071
2025-10-03	31.920	32.040	31.480	31.660	29.821	121,368
2025-10-02	32.200	32.380	31.860	31.860	30.010	112,152
2025-10-01	31.720	32.200	31.660	32.000	30.141	137,522
2025-09-30	31.800	31.800	31.500	31.780	29.934	136,947
2025-09-29	32.000	32.140	31.600	31.720	29.878	129,143
2025-09-26	31.820	31.940	31.440	31.840	29.991	77,827
2025-09-25	31.600	31.880	31.460	31.760	29.915	110,731
2025-09-24	31.460	31.800	31.380	31.800	29.953	71,429
2025-09-23	31.580	31.680	31.060	31.440	29.614	101,759
2025-09-22	31.460	31.740	31.140	31.520	29.689	92,956
2025-09-19	31.160	31.440	31.100	31.400	29.576	507,930
2025-09-18	31.000	31.220	30.760	31.100	29.294	162,831
2025-09-17	30.700	30.980	30.120	30.800	29.011	226,975
2025-09-16	31.180	31.300	30.460	30.760	28.973	246,903
2025-09-15	30.500	32.000	30.500	31.200	29.388	753,111
2025-09-12	28.380	29.400	28.360	29.160	27.466	192,881
2025-09-11	28.340	28.760	28.180	28.360	26.713	127,730
2025-09-10	29.020	29.580	28.020	28.160	26.524	205,458
2025-09-09	28.440	29.160	28.340	29.140	27.448	182,328
2025-09-08	28.020	28.440	27.860	28.440	26.788	125,553
2025-09-05	28.840	28.860	27.800	28.020	26.393	108,754
2025-09-04	28.660	28.880	28.520	28.740	27.071	148,289
2025-09-03	28.500	28.760	28.340	28.660	26.995	121,419
2025-09-02	28.500	28.540	28.120	28.360	26.713	114,118
2025-09-01	28.340	28.540	28.240	28.480	26.826	113,543
2025-08-29	28.060	28.280	28.040	28.280	26.638	134,499
2025-08-28	28.160	28.580	28.100	28.160	26.524	73,629
2025-08-27	28.260	28.420	28.020	28.180	26.543	79,461
2025-08-26	28.180	28.340	27.440	28.140	26.506	390,432
2025-08-25	28.960	29.000	28.700	28.800	27.127	104,572
2025-08-22	29.080	29.200	28.980	29.180	27.485	70,760
2025-08-21	29.120	29.340	28.780	29.040	27.353	98,309
2025-08-20	28.860	29.240	28.720	29.240	27.542	166,767
2025-08-19	28.620	28.980	28.600	28.860	27.184	64,438
2025-08-18	29.000	29.100	28.500	28.540	26.882	90,752
2025-08-15	29.200	29.360	29.100	29.200	27.504	75,730

← NewerPage 5 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.