Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	29.270	29.360	29.120	29.120	24.665	7,440
2024-08-29	29.210	29.260	29.020	29.140	24.682	5,891
2024-08-28	29.060	29.260	29.000	29.200	24.733	10,113
2024-08-27	28.860	29.120	28.800	29.060	24.614	228,355
2024-08-23	28.480	28.860	28.480	28.820	24.411	5,453
2024-08-22	28.040	28.480	28.000	28.360	24.021	157,608
2024-08-21	28.100	28.160	27.860	28.020	23.733	53,221
2024-08-20	28.320	28.460	28.000	28.020	23.733	36,179
2024-08-19	27.500	28.300	27.500	28.260	23.937	7,018
2024-08-16	27.790	27.900	27.400	27.480	23.276	6,398
2024-08-15	27.360	27.840	27.240	27.760	23.513	2,421
2024-08-14	27.240	27.480	27.140	27.150	22.996	6,827
2024-08-13	27.520	27.760	27.280	27.340	23.157	9,980
2024-08-12	27.440	27.640	27.240	27.570	23.352	57,840
2024-08-09	27.280	27.580	27.140	27.380	23.191	3,163
2024-08-08	26.990	27.300	26.660	27.150	22.996	6,083
2024-08-07	26.620	27.260	26.520	27.140	22.988	10,022
2024-08-06	26.310	26.700	26.160	26.580	22.514	14,327
2024-08-05	27.500	27.500	25.600	26.140	22.141	207,916
2024-08-02	28.410	28.660	28.000	28.360	24.021	8,978
2024-08-01	28.710	28.900	28.500	28.540	24.174	3,724
2024-07-31	28.860	29.200	28.840	28.950	24.521	4,967
2024-07-30	28.690	28.920	28.680	28.880	24.462	8,301
2024-07-29	28.490	29.040	28.460	28.820	24.411	5,828
2024-07-26	28.300	28.780	28.120	28.750	24.352	10,674
2024-07-25	28.360	28.360	27.680	28.170	23.860	6,815
2024-07-24	28.120	28.460	28.120	28.370	24.030	2,111
2024-07-23	28.360	28.560	28.180	28.310	23.979	88,519
2024-07-22	28.300	28.580	28.200	28.410	24.064	17,045
2024-07-19	27.970	28.380	27.820	28.090	23.793	5,143
2024-07-18	28.220	28.420	27.860	28.380	24.038	5,304
2024-07-17	27.850	28.120	27.300	28.040	23.750	4,930
2024-07-16	28.020	28.260	27.740	27.940	23.666	3,579
2024-07-15	27.890	28.340	27.820	28.160	23.852	6,422
2024-07-12	28.260	28.560	27.900	28.200	23.886	451,652
2024-07-11	28.300	28.320	27.860	28.200	23.886	7,893
2024-07-10	28.000	28.200	27.640	28.120	23.818	477,432
2024-07-09	27.830	27.960	27.520	27.690	23.454	9,652
2024-07-08	27.770	28.140	27.460	27.770	23.522	18,671
2024-07-05	27.750	28.180	27.440	27.760	23.513	3,162
2024-07-04	27.890	27.960	27.620	27.900	23.632	5,271
2024-07-03	27.220	27.720	26.920	27.690	23.454	14,383
2024-07-02	26.830	27.280	26.640	27.140	22.988	13,260
2024-07-01	27.090	27.440	26.840	26.940	22.819	4,853
2024-06-28	26.810	26.980	26.160	26.200	22.192	16,728
2024-06-27	26.890	27.020	26.660	26.670	22.590	59,390
2024-06-26	27.090	27.380	26.660	26.800	22.700	5,653
2024-06-25	27.400	27.480	26.960	27.040	22.903	306,670
2024-06-24	27.040	27.760	27.040	27.520	23.310	9,812
2024-06-21	27.610	27.780	27.140	27.160	23.005	814,241
2024-06-20	26.990	27.580	26.900	27.400	23.208	378,424
2024-06-19	26.990	27.280	26.860	27.150	22.996	164,609
2024-06-18	26.890	27.400	26.680	27.040	22.903	10,372
2024-06-17	26.600	27.280	26.580	26.910	22.793	15,678
2024-06-14	27.930	28.120	26.780	27.020	22.886	34,520
2024-06-13	30.970	31.300	30.040	30.080	23.801	135,380
2024-06-12	31.610	31.860	30.000	31.000	24.529	83,155
2024-06-11	32.690	32.840	31.660	31.720	25.099	190,450
2024-06-10	32.700	32.700	31.940	32.310	25.566	19,641
2024-06-07	33.370	33.500	32.860	32.930	26.056	190,339

← NewerPage 10 of 22 · 1,262 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.