Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	25.430	27.220	25.120	26.970	21.340	1,219,933
2024-03-07	24.610	25.380	24.460	25.320	20.035	48,867
2024-03-06	24.840	25.020	24.680	24.720	19.560	42,862
2024-03-05	24.880	24.920	24.560	24.840	19.655	24,495
2024-03-04	24.490	24.830	24.440	24.830	19.647	62,671
2024-03-01	24.320	24.520	24.120	24.490	19.378	285,132
2024-02-29	24.920	25.100	24.240	24.290	19.220	58,577
2024-02-28	24.940	25.200	24.760	25.010	19.789	72,652
2024-02-27	24.610	24.921	24.400	24.870	19.679	44,735
2024-02-26	24.570	24.760	24.440	24.590	19.457	59,221
2024-02-23	24.610	24.680	24.560	24.640	19.497	23,322
2024-02-22	24.630	24.880	24.360	24.610	19.473	33,853
2024-02-21	24.430	24.580	24.140	24.480	19.370	236,558
2024-02-20	24.280	24.480	24.140	24.470	19.362	35,724
2024-02-19	24.490	24.740	24.200	24.280	19.212	80,088
2024-02-16	23.870	24.583	23.760	24.480	19.370	74,303
2024-02-15	23.610	23.900	23.500	23.800	18.832	43,022
2024-02-14	23.440	23.940	23.160	23.700	18.753	34,183
2024-02-13	23.280	23.640	23.100	23.230	18.381	143,285
2024-02-12	23.030	23.360	22.920	23.250	18.397	126,988
2024-02-09	23.170	23.300	23.020	23.090	18.270	73,900
2024-02-08	23.200	23.320	23.040	23.120	18.294	190,138
2024-02-07	23.360	23.520	23.060	23.140	18.310	40,859
2024-02-06	23.080	23.380	23.080	23.290	18.428	28,463
2024-02-05	23.260	23.420	22.600	23.130	18.302	54,481
2024-02-02	23.179	23.520	23.179	23.280	18.421	19,938
2024-02-01	23.400	23.400	22.760	23.240	18.389	21,815
2024-01-31	23.500	23.660	23.340	23.470	18.571	38,287
2024-01-30	23.650	24.180	23.420	23.480	18.579	575,831
2024-01-29	23.830	23.880	23.520	23.650	18.713	27,895
2024-01-26	23.518	23.760	23.518	23.710	18.761	217,841
2024-01-25	23.610	23.780	23.300	23.400	18.515	20,936
2024-01-24	23.460	23.622	23.160	23.590	18.666	33,862
2024-01-23	23.560	23.600	23.260	23.340	18.468	51,449
2024-01-22	23.260	23.480	22.820	23.370	18.492	26,220
2024-01-19	23.170	23.460	22.958	23.050	18.239	53,384
2024-01-18	23.110	23.280	22.980	23.250	18.397	39,551
2024-01-17	23.440	23.600	22.820	23.120	18.294	47,589
2024-01-16	23.630	23.860	23.438	23.480	18.579	46,463
2024-01-15	23.610	23.780	23.460	23.660	18.721	28,048
2024-01-12	23.520	23.820	23.240	23.600	18.674	48,916
2024-01-11	23.440	23.620	23.240	23.360	18.484	54,508
2024-01-10	23.050	23.401	22.920	23.370	18.492	81,206
2024-01-09	23.300	23.300	23.000	23.130	18.302	36,957
2024-01-08	22.990	23.200	22.800	23.180	18.341	40,877
2024-01-05	23.184	23.184	22.780	23.100	18.278	32,385
2024-01-04	22.720	23.260	22.500	23.220	18.373	43,803
2024-01-03	22.600	22.760	22.460	22.610	17.890	64,920
2024-01-02	22.600	22.880	22.520	22.670	17.938	49,066
2023-12-29	22.600	22.780	22.440	22.510	17.811	25,383
2023-12-28	22.640	22.740	22.520	22.620	17.898	20,321
2023-12-27	22.560	22.780	22.420	22.600	17.882	52,031
2023-12-22	22.540	22.680	22.500	22.590	17.875	44,674
2023-12-21	22.480	22.740	22.380	22.520	17.819	62,844
2023-12-20	22.560	22.700	22.520	22.550	17.843	52,398
2023-12-19	22.480	22.660	22.300	22.480	17.788	177,948
2023-12-18	22.580	22.700	22.020	22.530	17.827	528,073
2023-12-15	22.600	22.800	22.420	22.660	17.930	149,955
2023-12-14	22.310	22.740	22.060	22.470	17.780	137,128
2023-12-13	22.010	22.280	21.780	22.210	17.574	132,703

← NewerPage 12 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.