Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	22.260	22.260	21.920	22.090	17.479	109,763
2023-12-11	22.070	22.240	21.820	22.120	17.503	40,243
2023-12-08	21.980	22.140	21.840	22.030	17.431	111,875
2023-12-07	21.920	22.160	21.500	22.000	17.408	57,900
2023-12-06	22.330	22.460	22.019	22.080	17.471	34,194
2023-12-05	22.350	22.500	22.180	22.280	17.629	65,103
2023-12-04	22.600	22.660	22.300	22.320	17.661	78,938
2023-12-01	22.290	22.580	22.160	22.560	17.851	34,310
2023-11-30	22.250	22.980	22.160	22.370	17.700	70,018
2023-11-29	22.090	22.320	22.020	22.150	17.526	94,252
2023-11-28	22.210	22.300	21.900	22.160	17.534	31,384
2023-11-27	22.330	22.520	22.138	22.160	17.534	59,457
2023-11-24	22.200	22.400	22.200	22.350	17.685	81,395
2023-11-23	22.170	22.280	21.960	22.210	17.574	17,590
2023-11-22	22.010	22.200	21.760	22.090	17.479	22,479
2023-11-21	22.380	22.380	21.959	21.990	17.400	151,765
2023-11-20	22.290	22.340	22.080	22.220	17.582	32,060
2023-11-17	21.980	22.280	21.680	22.260	17.613	38,150
2023-11-16	22.170	22.360	21.820	21.830	17.273	31,283
2023-11-15	22.130	22.400	22.000	22.220	17.582	41,267
2023-11-14	21.800	22.180	21.740	22.130	17.511	267,919
2023-11-13	21.470	21.824	21.340	21.760	17.218	106,189
2023-11-10	21.550	21.820	21.400	21.590	17.083	32,612
2023-11-09	21.180	21.720	21.140	21.690	17.162	333,968
2023-11-08	21.000	21.340	20.500	21.070	16.672	261,101
2023-11-07	20.710	21.100	20.540	20.660	16.347	61,281
2023-11-06	21.330	21.520	20.940	21.000	16.616	65,777
2023-11-03	21.210	21.580	20.960	21.360	16.901	49,242
2023-11-02	20.940	21.160	20.740	21.080	16.680	130,579
2023-11-01	20.650	20.800	20.200	20.720	16.395	67,464
2023-10-31	20.395	20.680	20.200	20.550	16.260	68,191
2023-10-30	20.000	20.520	19.720	20.360	16.110	177,751
2023-10-27	20.100	20.240	19.820	19.855	15.710	101,305
2023-10-26	19.845	20.080	19.700	19.955	15.790	41,963
2023-10-25	20.020	20.240	19.650	19.915	15.758	138,209
2023-10-24	20.120	20.180	19.810	20.120	15.920	33,371
2023-10-23	20.495	20.660	19.850	20.040	15.857	122,255
2023-10-20	21.160	21.160	20.456	20.510	16.229	105,399
2023-10-19	21.440	21.440	21.100	21.440	16.965	51,859
2023-10-18	21.430	21.660	21.340	21.440	16.965	58,851
2023-10-17	21.470	21.660	21.320	21.550	17.052	65,287
2023-10-16	21.310	21.540	21.200	21.520	17.028	47,249
2023-10-13	21.100	21.340	21.060	21.170	16.751	48,125
2023-10-12	21.310	21.500	21.080	21.260	16.822	29,823
2023-10-11	21.430	21.580	21.199	21.200	16.775	46,251
2023-10-10	21.450	21.560	21.140	21.470	16.988	35,792
2023-10-09	20.980	21.340	20.980	21.270	16.830	48,270
2023-10-06	21.040	21.120	20.920	21.110	16.704	182,273
2023-10-05	20.920	20.920	20.800	20.890	16.529	71,051
2023-10-04	20.900	20.980	20.700	20.790	16.450	52,551
2023-10-03	20.860	20.960	20.700	20.760	16.427	66,703
2023-10-02	21.420	21.420	20.840	20.860	16.506	58,710
2023-09-29	21.290	21.520	21.238	21.290	16.846	90,742
2023-09-28	21.310	21.440	21.140	21.230	16.798	47,215
2023-09-27	21.390	21.420	21.200	21.330	16.878	37,205
2023-09-26	21.740	21.740	21.379	21.480	16.996	125,683
2023-09-25	22.330	22.420	21.840	21.930	17.352	205,456
2023-09-22	22.370	22.380	22.151	22.310	17.653	54,127
2023-09-21	22.500	22.500	22.220	22.290	17.637	187,124
2023-09-20	22.740	22.840	22.549	22.560	17.851	140,331

← NewerPage 13 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.