Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	25.860	26.060	25.660	25.880	22.680	122,079
2025-02-21	25.360	25.880	25.360	25.800	22.610	116,424
2025-02-20	25.220	25.740	25.100	25.400	22.259	112,536
2025-02-19	25.900	25.940	25.140	25.180	22.066	190,408
2025-02-18	26.220	26.220	25.760	25.840	22.645	154,418
2025-02-17	25.980	26.260	25.980	26.120	22.890	127,080
2025-02-14	25.620	26.200	25.620	26.000	22.785	151,627
2025-02-13	25.700	26.020	25.480	25.680	22.505	200,302
2025-02-12	25.220	25.660	25.000	25.620	22.452	228,196
2025-02-11	25.220	25.280	25.020	25.240	22.119	136,917
2025-02-10	25.140	25.360	25.000	25.000	21.909	81,553
2025-02-07	24.980	25.300	24.940	24.960	21.874	112,982
2025-02-06	25.280	25.380	25.100	25.220	22.102	118,980
2025-02-05	25.200	25.280	25.000	25.280	22.154	107,977
2025-02-04	25.140	25.480	24.600	25.380	22.242	161,134
2025-02-03	24.560	24.820	24.160	24.700	21.646	191,878
2025-01-31	25.260	25.380	25.100	25.280	22.154	116,034
2025-01-30	24.900	25.260	24.900	25.200	22.084	136,627
2025-01-29	24.900	25.020	24.660	24.780	21.716	117,372
2025-01-28	24.720	25.120	24.720	24.860	21.786	95,255
2025-01-27	24.600	24.980	24.600	24.720	21.663	117,306
2025-01-24	24.780	25.220	24.760	24.780	21.716	144,440
2025-01-23	24.680	25.020	24.660	24.680	21.628	179,955
2025-01-22	24.480	25.220	24.420	24.840	21.769	166,558
2025-01-21	24.260	25.140	24.260	25.020	21.926	206,309
2025-01-20	24.560	24.660	24.200	24.260	21.260	107,390
2025-01-17	23.580	24.400	23.580	24.400	21.383	157,080
2025-01-16	23.740	23.800	23.440	23.560	20.647	108,297
2025-01-15	23.720	23.860	23.440	23.560	20.647	123,360
2025-01-14	23.980	24.020	23.560	23.560	20.647	112,448
2025-01-13	24.000	24.220	23.520	23.780	20.840	143,750
2025-01-10	24.400	24.580	23.960	24.000	21.032	85,817
2025-01-09	24.480	24.500	24.280	24.440	21.418	68,691
2025-01-08	24.180	24.560	23.980	24.520	21.488	122,750
2025-01-07	24.060	24.220	23.880	24.180	21.190	106,364
2025-01-06	23.920	24.220	23.740	24.080	21.102	99,929
2025-01-03	23.860	24.000	23.640	23.660	20.734	79,888
2025-01-02	24.080	24.320	23.460	23.780	20.840	98,983
2024-12-31	23.480	23.880	23.380	23.880	20.927	46,706
2024-12-30	23.420	23.640	23.300	23.460	20.559	125,721
2024-12-27	23.120	23.480	23.120	23.420	20.524	127,091
2024-12-24	23.000	23.220	23.000	23.160	20.296	89,922
2024-12-23	22.960	23.000	22.740	22.980	20.138	88,973
2024-12-20	22.400	23.000	22.320	22.960	20.121	350,163
2024-12-19	22.260	22.780	22.200	22.560	19.770	136,724
2024-12-18	22.780	23.060	22.760	22.940	20.103	119,834
2024-12-17	22.580	22.940	22.520	22.740	19.928	141,520
2024-12-16	23.120	23.280	22.780	22.880	20.051	106,776
2024-12-13	23.360	23.600	23.120	23.240	20.366	97,204
2024-12-12	23.960	24.060	23.300	23.460	20.559	137,943
2024-12-11	23.360	23.460	23.200	23.340	20.454	66,275
2024-12-10	23.080	23.460	23.020	23.460	20.559	130,538
2024-12-09	23.080	23.440	23.020	23.340	20.454	128,240
2024-12-06	22.680	23.120	22.580	22.860	20.033	155,020
2024-12-05	22.120	22.720	22.120	22.560	19.770	163,744
2024-12-04	21.900	22.240	21.880	22.100	19.367	171,614
2024-12-03	22.280	22.440	21.960	21.960	19.245	213,731
2024-12-02	22.400	22.540	22.140	22.280	19.525	153,339
2024-11-29	22.700	22.840	22.540	22.720	19.911	130,566
2024-11-28	22.540	22.840	22.540	22.720	19.911	96,241

← NewerPage 8 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.