Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	33.140	33.200	32.700	33.070	26.167	284,746
2024-06-05	33.180	33.640	33.040	33.050	26.151	16,052
2024-06-04	33.210	33.620	32.700	33.000	26.112	254,058
2024-06-03	32.960	33.320	32.900	33.250	26.309	383,849
2024-05-31	32.380	32.700	32.180	32.620	25.811	213,010
2024-05-30	31.970	32.240	31.880	32.240	25.510	10,425
2024-05-29	32.490	32.740	32.000	32.070	25.376	4,943
2024-05-28	32.920	33.200	32.460	32.530	25.740	79,563
2024-05-24	32.220	32.380	31.800	32.240	25.510	378,132
2024-05-23	32.280	32.480	31.980	32.230	25.502	5,739
2024-05-22	32.470	32.680	32.100	32.250	25.518	6,131
2024-05-21	32.280	32.500	31.200	32.440	25.668	6,866
2024-05-20	32.200	32.320	31.900	32.210	25.486	8,168
2024-05-17	32.060	32.100	31.820	32.010	25.328	389,199
2024-05-16	32.280	32.480	32.020	32.160	25.447	10,139
2024-05-15	32.100	32.480	32.020	32.100	25.399	45,239
2024-05-14	31.970	32.400	31.760	32.230	25.502	9,829
2024-05-13	31.890	32.140	31.440	31.770	25.138	215,378
2024-05-10	31.690	31.860	31.040	31.530	24.948	13,570
2024-05-09	31.010	31.500	31.000	31.350	24.806	6,388
2024-05-08	32.220	32.300	30.700	31.110	24.616	35,747
2024-05-07	33.000	33.140	32.500	32.570	25.771	248,973
2024-05-03	32.020	32.600	31.920	32.130	25.423	7,482
2024-05-02	32.360	32.720	32.140	32.220	25.494	142,950
2024-05-01	32.390	32.390	32.390	32.390	25.629	0
2024-04-30	32.550	32.900	32.260	32.390	25.629	43,762
2024-04-29	32.590	33.300	32.360	32.720	25.890	193,669
2024-04-26	32.060	32.600	32.060	32.510	25.724	22,503
2024-04-25	32.410	32.700	32.080	32.260	25.526	33,302
2024-04-24	32.840	33.040	32.400	32.460	25.684	24,519
2024-04-23	32.820	32.940	32.660	32.840	25.985	42,439
2024-04-22	32.380	32.900	32.180	32.680	25.858	46,307
2024-04-19	32.320	32.760	32.000	32.170	25.455	73,051
2024-04-18	32.900	33.160	32.460	32.630	25.819	57,058
2024-04-17	32.650	33.260	32.600	32.750	25.914	71,347
2024-04-16	32.980	33.680	31.540	32.800	25.953	155,838
2024-04-15	33.680	33.960	33.360	33.430	26.452	246,813
2024-04-12	34.110	34.280	33.580	33.660	26.634	52,020
2024-04-11	33.510	34.140	33.380	33.860	26.792	113,026
2024-04-10	33.740	33.980	33.180	33.500	26.507	89,184
2024-04-09	34.030	34.280	33.758	33.860	26.792	44,802
2024-04-08	34.010	34.200	33.520	34.000	26.903	79,679
2024-04-05	33.210	33.880	33.060	33.650	26.626	61,723
2024-04-04	34.190	34.380	33.380	33.750	26.705	142,029
2024-04-03	33.000	34.280	32.800	34.260	27.109	102,972
2024-04-02	33.470	34.000	32.540	33.170	26.246	369,147
2024-03-28	32.180	33.520	31.980	32.770	25.930	271,779
2024-03-27	32.000	32.500	31.400	32.120	25.415	224,993
2024-03-26	28.410	31.660	27.920	31.600	25.004	328,712
2024-03-25	27.400	28.240	27.220	28.240	22.345	160,480
2024-03-22	27.460	27.680	27.360	27.440	21.712	56,336
2024-03-21	27.690	27.800	27.380	27.470	21.736	208,501
2024-03-20	27.300	27.740	27.260	27.650	21.878	101,472
2024-03-19	27.320	27.540	27.140	27.400	21.681	394,570
2024-03-18	26.990	27.460	26.820	27.390	21.673	35,097
2024-03-15	26.830	27.320	26.660	27.080	21.427	216,383
2024-03-14	26.810	27.000	26.640	26.760	21.174	86,659
2024-03-13	26.700	27.140	26.080	26.690	21.119	281,229
2024-03-12	26.540	27.160	26.200	26.270	20.786	118,418
2024-03-11	26.990	27.280	26.400	26.650	21.087	231,885

← NewerPage 11 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.