Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	28.840	29.100	28.660	29.100	27.410	106,998
2025-08-13	28.900	29.000	28.740	28.740	27.071	101,688
2025-08-12	28.580	28.900	28.440	28.900	27.222	111,712
2025-08-11	28.620	28.700	28.440	28.480	26.826	48,503
2025-08-08	28.480	28.660	28.440	28.540	26.882	76,227
2025-08-07	28.180	28.560	28.180	28.400	26.751	75,972
2025-08-06	28.120	28.320	28.020	28.180	26.543	46,642
2025-08-05	27.800	28.140	27.780	28.060	26.430	75,779
2025-08-04	27.560	27.820	27.480	27.740	26.129	77,728
2025-08-01	27.700	27.800	27.360	27.480	25.884	112,634
2025-07-31	28.020	28.040	27.740	27.860	26.242	77,712
2025-07-30	28.180	28.440	27.940	27.960	26.336	65,416
2025-07-29	28.060	28.360	28.060	28.100	26.468	66,972
2025-07-28	28.360	28.460	27.980	28.040	26.411	66,948
2025-07-25	28.140	28.180	27.900	28.180	26.543	134,191
2025-07-24	28.780	28.780	28.120	28.260	26.619	121,488
2025-07-23	28.700	28.880	28.400	28.540	26.882	88,675
2025-07-22	28.600	28.660	28.380	28.600	26.939	105,876
2025-07-21	28.280	28.580	28.280	28.580	26.920	162,202
2025-07-18	28.220	28.360	28.020	28.220	26.581	96,316
2025-07-17	28.420	28.440	27.980	28.040	26.411	100,471
2025-07-16	28.300	28.480	28.220	28.280	26.638	117,990
2025-07-15	28.560	28.760	28.300	28.320	26.675	127,473
2025-07-14	28.640	28.800	28.460	28.580	26.920	124,037
2025-07-11	28.520	28.780	28.420	28.780	27.108	100,814
2025-07-10	28.820	28.900	28.580	28.660	26.995	139,314
2025-07-09	28.300	28.680	28.280	28.680	27.014	200,995
2025-07-08	27.860	28.180	27.800	28.180	26.543	168,709
2025-07-07	27.680	27.900	27.560	27.900	26.280	71,375
2025-07-04	27.680	27.800	27.540	27.740	26.129	88,476
2025-07-03	27.960	28.160	27.800	27.880	26.261	119,964
2025-07-02	27.540	28.180	27.480	27.840	26.223	193,985
2025-07-01	27.580	27.760	27.340	27.460	25.865	158,701
2025-06-30	27.540	27.720	27.360	27.420	25.827	122,918
2025-06-27	27.320	27.560	27.240	27.400	25.809	142,384
2025-06-26	26.780	27.140	26.680	27.140	25.564	184,035
2025-06-25	27.000	27.000	26.500	26.620	25.074	187,283
2025-06-24	27.220	27.300	26.780	26.980	25.413	219,330
2025-06-23	27.240	27.360	26.780	27.220	25.639	230,197
2025-06-20	27.680	27.720	27.080	27.320	25.733	1,009,556
2025-06-19	27.600	27.780	27.500	27.640	26.035	167,203
2025-06-18	27.280	27.820	27.220	27.620	26.016	191,414
2025-06-17	26.980	27.340	26.900	27.240	25.658	307,793
2025-06-16	29.400	29.800	29.100	29.160	25.554	253,842
2025-06-13	28.860	29.380	28.740	29.360	25.730	220,752
2025-06-12	29.180	29.360	28.900	29.360	25.730	158,977
2025-06-11	29.420	29.520	29.060	29.220	25.607	218,035
2025-06-10	29.080	29.460	28.960	29.460	25.817	178,649
2025-06-09	29.040	29.240	28.920	29.100	25.502	158,675
2025-06-06	28.800	29.020	28.740	29.000	25.414	104,462
2025-06-05	28.860	28.980	28.640	28.780	25.221	150,128
2025-06-04	29.020	29.140	28.780	29.040	25.449	185,981
2025-06-03	29.080	29.280	28.740	28.920	25.344	111,362
2025-06-02	28.840	29.120	28.560	29.100	25.502	141,499
2025-05-30	28.860	29.100	28.680	28.680	25.134	215,578
2025-05-29	28.740	29.120	28.720	28.760	25.204	83,982
2025-05-28	29.080	29.200	28.540	28.680	25.134	162,020
2025-05-27	29.200	29.240	28.960	29.160	25.554	109,690
2025-05-26	29.060	29.340	29.020	29.220	25.607	117,360
2025-05-23	29.220	29.460	28.320	28.820	25.256	291,630

← NewerPage 6 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.