Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.160	35.540	35.080	35.340	35.340	67,223
2026-10-15	35.360	35.420	35.000	35.160	35.160	81,617
2026-10-14	35.080	35.620	34.980	35.320	35.320	83,975
2026-10-13	34.580	35.000	34.580	35.000	35.000	67,945
2026-10-12	34.560	34.760	34.520	34.580	34.580	61,626
2026-10-09	34.580	34.620	34.240	34.540	34.540	95,955
2026-10-08	34.340	34.500	33.920	34.400	34.400	193,438
2026-10-07	34.500	34.880	34.160	34.160	34.160	207,155
2026-10-06	35.140	35.340	34.640	34.700	34.700	88,357
2026-10-05	34.580	35.140	34.420	35.100	35.100	131,120
2026-10-02	34.900	35.240	34.760	34.760	34.760	168,210
2026-10-01	34.900	34.980	34.240	34.900	34.900	175,138
2026-09-30	35.100	35.320	34.940	35.220	35.220	142,054
2026-09-29	35.160	35.160	34.880	35.000	35.000	89,552
2026-09-28	34.580	35.180	34.500	35.180	35.180	128,544
2026-09-25	34.940	35.060	34.440	34.580	34.580	74,617
2026-09-24	35.000	35.140	34.720	35.000	35.000	79,119
2026-09-23	35.380	35.400	34.740	35.060	35.060	131,725
2026-09-22	35.540	35.600	35.220	35.380	35.380	73,893
2026-09-21	34.780	35.840	34.740	35.700	35.700	168,396
2026-09-18	36.200	36.200	34.720	34.840	34.840	539,599
2026-09-17	35.940	36.360	35.920	36.200	36.200	218,865
2026-09-16	35.860	36.080	35.760	35.900	35.900	136,131
2026-09-15	35.560	35.600	35.240	35.600	35.600	117,909
2026-09-14	36.140	36.220	35.500	35.540	35.540	174,739
2026-09-11	35.180	36.200	35.140	35.960	35.960	262,508
2026-09-10	34.380	35.100	34.100	34.880	34.880	172,147
2026-09-09	34.640	35.400	34.080	34.140	34.140	194,402
2026-09-08	34.960	35.800	34.220	34.420	34.420	446,703
2026-09-07	33.860	34.000	33.580	33.860	33.860	79,261
2026-09-04	33.960	34.040	33.640	33.780	33.780	105,860
2026-09-03	34.200	34.320	33.960	34.180	34.180	102,180
2026-09-02	34.120	34.440	33.920	34.080	34.080	109,573
2026-09-01	33.900	34.200	33.600	34.200	34.200	158,863
2026-08-31	33.860	34.120	33.600	33.600	33.600	91,537
2026-08-28	33.560	33.940	33.320	33.680	33.680	87,241
2026-08-27	33.680	33.700	33.060	33.260	33.260	105,159
2026-08-26	33.680	33.800	33.440	33.740	33.740	81,358
2026-08-25	33.700	33.820	33.420	33.600	33.600	85,243
2026-08-24	33.660	33.840	33.500	33.580	33.580	83,432
2026-08-21	34.120	34.260	33.580	33.700	33.700	82,979
2026-08-20	34.200	34.260	33.960	34.120	34.120	111,256
2026-08-19	34.220	34.440	34.020	34.200	34.200	70,419
2026-08-18	34.200	34.500	34.120	34.260	34.260	58,823
2026-08-17	34.460	34.500	33.980	34.100	34.100	83,777
2026-08-14	33.980	34.540	33.960	34.540	34.540	98,336
2026-08-13	33.580	34.140	33.500	34.040	34.040	165,743
2026-08-12	33.840	33.840	33.360	33.460	33.460	56,763
2026-08-11	33.600	33.780	33.460	33.580	33.580	91,855
2026-08-10	33.460	33.480	33.220	33.360	33.360	80,307
2026-08-07	33.300	33.500	33.000	33.400	33.400	140,224
2026-08-06	33.680	33.860	33.300	33.300	33.300	113,626
2026-08-05	32.660	34.020	32.660	33.560	33.560	220,176
2026-08-04	33.380	33.600	32.620	32.660	32.660	118,054
2026-08-03	33.420	33.480	33.000	33.420	33.420	106,000
2026-07-31	33.400	33.680	33.160	33.480	33.480	137,929
2026-07-30	33.140	33.640	33.060	33.520	33.520	120,202
2026-07-29	32.720	33.300	32.620	33.300	33.300	143,128
2026-07-28	32.680	32.920	32.560	32.620	32.620	124,890
2026-07-27	32.940	32.980	32.620	32.680	32.680	90,412

Page 1 of 3 · 129 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.