Rubis SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 22.540 | 22.840 | 22.540 | 22.720 | 19.911 | 96,241 |
| 2024-11-27 | 22.440 | 22.780 | 22.260 | 22.660 | 19.858 | 152,394 |
| 2024-11-26 | 22.700 | 22.900 | 22.420 | 22.500 | 19.718 | 227,776 |
| 2024-11-25 | 23.220 | 23.440 | 22.980 | 23.040 | 20.191 | 268,288 |
| 2024-11-22 | 22.960 | 23.280 | 22.700 | 23.140 | 20.279 | 216,145 |
| 2024-11-21 | 22.700 | 23.140 | 22.700 | 22.920 | 20.086 | 267,957 |
| 2024-11-20 | 24.080 | 24.400 | 22.640 | 22.700 | 19.893 | 513,316 |
| 2024-11-19 | 22.680 | 22.880 | 22.360 | 22.880 | 20.051 | 265,627 |
| 2024-11-18 | 22.300 | 22.820 | 22.300 | 22.700 | 19.893 | 168,217 |
| 2024-11-15 | 22.440 | 22.760 | 22.320 | 22.380 | 19.613 | 256,723 |
| 2024-11-14 | 22.700 | 22.800 | 22.480 | 22.640 | 19.841 | 150,528 |
| 2024-11-13 | 23.020 | 23.060 | 22.200 | 22.260 | 19.508 | 185,881 |
| 2024-11-12 | 22.860 | 23.140 | 22.840 | 22.960 | 20.121 | 311,257 |
| 2024-11-11 | 22.760 | 23.240 | 22.700 | 23.200 | 20.331 | 251,071 |
| 2024-11-08 | 22.760 | 22.940 | 22.520 | 22.520 | 19.735 | 191,968 |
| 2024-11-07 | 22.000 | 22.980 | 22.000 | 22.700 | 19.893 | 207,439 |
| 2024-11-06 | 22.060 | 22.360 | 21.520 | 21.820 | 19.122 | 380,935 |
| 2024-11-05 | 22.440 | 22.500 | 22.240 | 22.340 | 18.920 | 167,269 |
| 2024-11-04 | 22.420 | 22.540 | 22.240 | 22.380 | 18.954 | 199,190 |
| 2024-11-01 | 22.200 | 22.580 | 22.080 | 22.220 | 18.819 | 279,422 |
| 2024-10-31 | 23.980 | 24.300 | 22.480 | 22.480 | 19.039 | 772,649 |
| 2024-10-30 | 24.680 | 25.060 | 24.640 | 25.060 | 21.224 | 544,390 |
| 2024-10-29 | 25.120 | 25.200 | 24.780 | 24.820 | 21.021 | 122,304 |
| 2024-10-28 | 25.120 | 25.320 | 24.840 | 25.120 | 21.275 | 113,756 |
| 2024-10-25 | 24.880 | 25.060 | 24.720 | 25.060 | 21.224 | 134,949 |
| 2024-10-24 | 24.740 | 25.200 | 24.740 | 24.940 | 21.122 | 110,515 |
| 2024-10-23 | 24.840 | 25.120 | 24.720 | 24.720 | 20.936 | 167,068 |
| 2024-10-22 | 24.880 | 25.020 | 24.660 | 24.960 | 21.139 | 154,234 |
| 2024-10-21 | 24.960 | 25.300 | 24.860 | 24.880 | 21.072 | 173,853 |
| 2024-10-18 | 24.880 | 25.280 | 24.880 | 25.000 | 21.173 | 212,053 |
| 2024-10-17 | 24.900 | 25.280 | 24.840 | 24.840 | 21.038 | 146,834 |
| 2024-10-16 | 24.880 | 25.060 | 24.720 | 24.900 | 21.089 | 153,448 |
| 2024-10-15 | 25.000 | 25.060 | 24.760 | 24.900 | 21.089 | 182,432 |
| 2024-10-14 | 25.340 | 25.460 | 24.860 | 25.080 | 21.241 | 170,085 |
| 2024-10-11 | 25.260 | 25.360 | 25.080 | 25.300 | 21.427 | 138,734 |
| 2024-10-10 | 25.160 | 25.320 | 25.040 | 25.320 | 21.444 | 159,925 |
| 2024-10-09 | 25.260 | 25.340 | 25.060 | 25.240 | 21.376 | 161,514 |
| 2024-10-08 | 25.380 | 25.740 | 25.320 | 25.360 | 21.478 | 230,784 |
| 2024-10-07 | 25.600 | 26.140 | 25.260 | 25.720 | 21.783 | 289,814 |
| 2024-10-04 | 24.240 | 24.980 | 24.240 | 24.860 | 21.055 | 213,665 |
| 2024-10-03 | 24.000 | 24.120 | 23.740 | 24.000 | 20.326 | 144,523 |
| 2024-10-02 | 24.540 | 24.560 | 24.020 | 24.020 | 20.343 | 227,706 |
| 2024-10-01 | 24.580 | 24.580 | 24.120 | 24.540 | 20.784 | 160,841 |
| 2024-09-30 | 24.500 | 24.660 | 24.140 | 24.520 | 20.767 | 223,170 |
| 2024-09-27 | 23.860 | 24.500 | 23.860 | 24.380 | 20.648 | 163,328 |
| 2024-09-26 | 24.000 | 24.240 | 23.960 | 24.100 | 20.411 | 140,145 |
| 2024-09-25 | 23.800 | 24.060 | 23.700 | 23.720 | 20.089 | 209,248 |
| 2024-09-24 | 24.220 | 24.400 | 23.960 | 23.960 | 20.292 | 134,392 |
| 2024-09-23 | 23.920 | 24.080 | 23.580 | 23.980 | 20.309 | 130,740 |
| 2024-09-20 | 24.140 | 24.220 | 23.840 | 23.840 | 20.191 | 330,258 |
| 2024-09-19 | 24.000 | 24.220 | 23.940 | 24.220 | 20.513 | 211,922 |
| 2024-09-18 | 23.920 | 24.000 | 23.540 | 23.640 | 20.021 | 366,215 |
| 2024-09-17 | 23.300 | 23.960 | 23.180 | 23.940 | 20.275 | 280,634 |
| 2024-09-16 | 23.520 | 23.540 | 23.340 | 23.360 | 19.784 | 222,545 |
| 2024-09-13 | 23.220 | 23.580 | 23.180 | 23.360 | 19.784 | 260,893 |
| 2024-09-12 | 23.360 | 23.560 | 22.860 | 23.080 | 19.547 | 310,014 |
| 2024-09-11 | 23.620 | 23.820 | 22.900 | 22.900 | 19.395 | 403,463 |
| 2024-09-10 | 23.960 | 24.140 | 23.620 | 23.620 | 20.004 | 440,666 |
| 2024-09-09 | 25.140 | 25.260 | 23.960 | 24.020 | 20.343 | 665,395 |
| 2024-09-06 | 27.020 | 27.400 | 25.280 | 25.300 | 21.427 | 931,901 |
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.