Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	29.500	29.500	29.040	29.200	25.589	160,224
2025-05-21	29.300	29.700	28.920	29.440	25.800	181,727
2025-05-20	29.380	29.440	28.840	29.160	25.554	170,357
2025-05-19	29.900	30.120	29.380	29.500	25.852	223,982
2025-05-16	30.620	30.620	29.380	29.860	26.168	248,419
2025-05-15	30.020	30.500	29.840	30.500	26.729	201,026
2025-05-14	29.880	30.080	29.700	30.080	26.361	146,154
2025-05-13	29.540	30.000	29.500	29.960	26.255	169,112
2025-05-12	30.360	30.480	29.720	29.860	26.168	157,500
2025-05-09	29.900	30.180	29.820	30.040	26.326	154,179
2025-05-08	29.540	30.120	29.420	29.900	26.203	157,252
2025-05-07	29.400	29.660	29.220	29.460	25.817	143,558
2025-05-06	29.000	29.500	28.380	29.400	25.765	261,655
2025-05-05	28.800	28.800	28.460	28.620	25.081	93,944
2025-05-02	28.700	28.980	28.380	28.760	25.204	221,107
2025-04-30	28.560	28.580	28.000	28.560	25.029	194,486
2025-04-29	28.600	28.700	28.300	28.500	24.976	145,914
2025-04-28	28.440	28.540	28.200	28.460	24.941	123,056
2025-04-25	28.320	28.440	28.040	28.260	24.766	116,212
2025-04-24	28.100	28.300	27.900	28.240	24.748	159,475
2025-04-23	28.020	28.460	27.880	28.040	24.573	162,077
2025-04-22	27.800	27.860	27.500	27.720	24.292	145,263
2025-04-17	27.520	27.680	27.200	27.600	24.187	106,313
2025-04-16	27.340	27.720	27.080	27.680	24.257	133,758
2025-04-15	26.720	27.540	26.720	27.540	24.135	231,270
2025-04-14	26.000	27.240	25.720	26.920	23.591	453,247
2025-04-11	24.040	25.360	23.940	24.900	21.821	382,366
2025-04-10	25.500	25.540	22.960	23.280	20.401	379,767
2025-04-09	23.280	23.660	22.660	22.800	19.981	287,439
2025-04-08	23.620	24.040	23.240	23.740	20.805	212,200
2025-04-07	22.020	23.800	21.780	22.700	19.893	581,067
2025-04-04	25.200	25.320	23.340	23.760	20.822	450,389
2025-04-03	25.520	25.820	25.240	25.500	22.347	217,329
2025-04-02	25.780	25.960	25.680	25.820	22.627	99,411
2025-04-01	26.440	26.440	25.780	25.900	22.697	156,369
2025-03-31	26.000	26.240	25.820	26.040	22.820	230,246
2025-03-28	26.500	26.820	26.380	26.380	23.118	99,372
2025-03-27	26.500	26.920	26.320	26.680	23.381	129,142
2025-03-26	26.420	26.760	26.340	26.760	23.451	143,640
2025-03-25	26.220	26.500	26.080	26.380	23.118	161,112
2025-03-24	25.560	26.180	25.520	26.180	22.943	194,272
2025-03-21	26.020	26.080	25.380	25.380	22.242	941,469
2025-03-20	25.780	26.160	25.620	26.060	22.838	200,490
2025-03-19	25.580	26.140	25.580	25.940	22.732	268,573
2025-03-18	26.300	26.700	25.160	25.280	22.154	513,723
2025-03-17	26.960	27.420	26.740	27.300	23.924	262,215
2025-03-14	26.300	27.140	25.560	26.800	23.486	375,075
2025-03-13	25.820	25.840	25.140	25.440	22.294	190,951
2025-03-12	25.540	25.900	25.380	25.900	22.697	131,342
2025-03-11	25.800	25.980	25.260	25.380	22.242	157,910
2025-03-10	26.300	26.420	25.620	25.720	22.540	135,507
2025-03-07	26.040	26.260	25.700	26.100	22.873	128,684
2025-03-06	26.100	26.580	25.940	26.080	22.855	104,109
2025-03-05	26.000	26.440	25.820	25.840	22.645	152,284
2025-03-04	26.320	26.320	25.460	25.540	22.382	173,447
2025-03-03	26.680	26.980	26.440	26.440	23.171	168,026
2025-02-28	26.240	26.520	26.240	26.500	23.223	222,740
2025-02-27	26.440	26.600	26.240	26.360	23.101	92,950
2025-02-26	26.180	26.480	26.060	26.480	23.206	122,240
2025-02-25	25.800	26.100	25.720	25.900	22.697	92,498

← NewerPage 7 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.