Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.180	35.370	35.100	35.370	35.370	5
2026-10-15	35.360	35.380	34.600	35.120	35.120	518
2026-10-14	35.090	35.640	34.940	35.260	35.260	13,962
2026-10-13	34.600	35.000	34.540	35.000	35.000	12,511
2026-10-12	34.420	34.760	33.900	34.540	34.540	9,425
2026-10-09	34.580	34.620	34.300	34.370	34.370	16,288
2026-10-08	34.330	34.480	33.940	34.360	34.360	177,548
2026-10-07	34.570	34.880	34.160	34.430	34.430	3,757
2026-10-06	35.130	35.300	34.660	34.660	34.660	919,731
2026-10-05	34.560	35.100	33.920	35.100	35.100	8,661
2026-10-02	34.890	35.200	34.780	34.860	34.860	22,478
2026-10-01	34.890	34.980	34.240	34.920	34.920	45,375
2026-09-30	35.100	35.220	34.940	35.140	35.140	2,871
2026-09-29	35.150	35.240	34.840	34.900	34.900	688
2026-09-28	34.720	35.000	34.480	34.900	34.900	405,646
2026-09-25	34.930	35.080	34.460	34.530	34.530	79
2026-09-24	34.990	35.180	34.820	34.880	34.880	14,024
2026-09-23	35.380	35.480	34.780	34.990	34.990	5,701
2026-09-22	35.610	35.680	35.240	35.460	35.460	5,294
2026-09-21	34.830	35.860	34.680	35.860	35.860	1,036
2026-09-18	36.180	36.200	34.780	34.790	34.790	240,145
2026-09-17	36.000	36.660	35.900	36.310	36.310	121
2026-09-16	35.910	36.080	35.740	36.010	36.010	187
2026-09-15	35.610	35.640	35.260	35.460	35.460	1,926
2026-09-14	36.140	36.200	35.320	35.540	35.540	1,585
2026-09-11	35.170	36.100	35.140	35.900	35.900	2,100
2026-09-10	34.440	35.080	34.300	35.080	35.080	11,789
2026-09-09	34.640	35.400	34.120	34.190	34.190	1,679
2026-09-08	34.950	35.780	34.280	34.480	34.480	7,781
2026-09-07	33.820	34.000	33.580	33.580	33.580	188
2026-09-04	34.010	34.060	33.260	33.760	33.760	1,364
2026-09-03	34.150	34.880	33.560	34.140	34.140	6,459
2026-09-02	34.110	34.380	33.480	34.260	34.260	6,735
2026-09-01	33.820	34.080	33.680	34.040	34.040	2,291
2026-08-28	33.550	33.940	33.380	33.840	33.840	254
2026-08-27	33.720	33.760	33.100	33.180	33.180	479
2026-08-26	33.680	33.780	32.980	33.680	33.680	25
2026-08-25	33.700	33.740	33.020	33.680	33.680	479
2026-08-24	33.660	34.340	33.520	33.520	33.520	2,479
2026-08-21	34.090	34.260	33.640	33.640	33.640	462
2026-08-20	34.130	34.270	33.960	34.270	34.270	268
2026-08-19	34.250	34.440	34.000	34.140	34.140	753
2026-08-18	34.090	34.520	33.460	34.360	34.360	227
2026-08-17	34.460	34.500	33.800	34.220	34.220	144
2026-08-14	33.980	34.640	33.960	34.520	34.520	757
2026-08-13	33.570	34.110	33.460	34.110	34.110	114
2026-08-12	33.740	33.840	33.000	33.370	33.370	1,040
2026-08-11	33.350	33.780	32.860	33.700	33.700	586
2026-08-10	33.550	34.080	32.780	33.400	33.400	408
2026-08-07	33.290	33.440	33.080	33.320	33.320	118
2026-08-06	33.490	33.800	33.310	33.310	33.310	142
2026-08-05	32.650	34.000	32.000	33.510	33.510	1,206
2026-08-04	33.330	34.100	32.640	32.640	32.640	746
2026-08-03	33.410	33.560	33.040	33.300	33.300	72
2026-07-31	33.290	33.600	33.220	33.430	33.430	172
2026-07-30	33.160	33.640	32.480	33.350	33.350	112,811
2026-07-29	32.880	33.360	32.000	33.070	33.070	295
2026-07-28	32.590	32.920	32.020	32.800	32.800	262
2026-07-27	32.940	33.560	32.640	32.860	32.860	264
2026-07-24	32.590	33.340	32.400	32.630	32.630	30

Page 1 of 2 · 64 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.