Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	22.740	22.840	22.549	22.560	17.851	140,331
2023-09-19	22.486	22.780	22.486	22.710	17.970	30,619
2023-09-18	22.748	22.748	22.440	22.460	17.772	48,175
2023-09-15	22.810	22.940	22.701	22.740	17.993	148,539
2023-09-14	22.830	22.880	22.520	22.750	18.001	297,409
2023-09-13	22.910	23.100	22.760	22.820	18.057	70,233
2023-09-12	22.700	23.020	22.460	22.950	18.159	106,050
2023-09-11	21.980	22.720	21.920	22.640	17.914	79,104
2023-09-08	21.960	22.280	21.300	21.870	17.305	93,796
2023-09-07	21.780	21.940	21.700	21.860	17.297	66,336
2023-09-06	21.580	21.920	21.580	21.760	17.218	56,364
2023-09-05	21.360	21.800	21.280	21.620	17.107	40,715
2023-09-04	22.590	22.700	21.597	21.650	17.131	253,209
2023-09-01	22.458	22.600	22.458	22.460	17.772	32,588
2023-08-31	22.490	22.490	22.490	22.490	17.795	46,073
2023-08-30	22.440	22.480	22.328	22.380	17.708	34,202
2023-08-29	22.400	22.460	22.280	22.350	17.685	31,117
2023-08-25	21.740	22.060	21.740	21.970	17.384	26,213
2023-08-24	21.840	21.920	21.670	21.670	17.147	30,182
2023-08-23	21.760	22.000	21.720	21.790	17.242	20,857
2023-08-22	21.700	21.800	21.600	21.770	17.226	16,515
2023-08-21	21.510	21.740	21.400	21.710	17.178	100,829
2023-08-18	21.640	21.640	21.300	21.490	17.004	49,207
2023-08-17	21.840	21.840	21.639	21.660	17.139	52,090
2023-08-16	21.720	21.880	21.600	21.870	17.305	49,676
2023-08-15	21.800	21.920	21.520	21.660	17.139	37,226
2023-08-14	21.860	21.900	21.740	21.790	17.242	24,194
2023-08-11	21.800	21.881	21.692	21.810	17.257	45,999
2023-08-10	21.750	21.750	21.750	21.750	17.210	37,173
2023-08-09	21.300	21.602	21.300	21.560	17.060	38,591
2023-08-08	21.250	21.400	21.140	21.230	16.798	27,295
2023-08-07	21.420	21.420	21.220	21.340	16.885	29,696
2023-08-04	21.370	21.440	21.180	21.430	16.957	399,251
2023-08-03	21.410	21.440	21.260	21.330	16.878	35,045
2023-08-02	21.768	21.768	21.470	21.470	16.988	79,739
2023-08-01	22.150	22.440	22.000	22.010	17.416	77,586
2023-07-31	22.500	22.602	22.360	22.520	17.819	48,116
2023-07-28	22.500	22.600	22.280	22.460	17.772	16,799
2023-07-27	22.580	22.580	22.420	22.510	17.811	30,611
2023-07-26	22.440	22.440	22.240	22.390	17.716	28,774
2023-07-25	22.460	22.600	22.400	22.520	17.819	45,459
2023-07-24	22.090	22.500	22.000	22.470	17.780	34,566
2023-07-21	22.130	22.360	22.120	22.160	17.534	25,593
2023-07-20	22.220	22.440	22.220	22.280	17.629	56,758
2023-07-19	22.380	22.380	22.180	22.240	17.598	28,205
2023-07-18	22.010	22.240	22.000	22.220	17.582	11,326
2023-07-17	22.010	22.100	21.880	22.030	17.431	22,617
2023-07-14	22.230	22.280	22.060	22.100	17.487	22,042
2023-07-13	22.400	22.540	22.280	22.290	17.637	43,664
2023-07-12	22.030	22.460	22.000	22.390	17.716	52,950
2023-07-11	21.700	22.020	21.680	21.870	17.305	69,109
2023-07-10	21.660	21.700	21.500	21.540	17.044	48,286
2023-07-07	21.600	21.720	21.360	21.710	17.178	80,147
2023-07-06	22.090	22.140	21.538	21.610	17.099	253,596
2023-07-05	22.250	22.320	22.040	22.100	17.487	63,889
2023-07-04	22.560	22.560	22.260	22.310	17.653	49,957
2023-07-03	22.440	22.640	22.440	22.580	17.867	53,506
2023-06-30	22.210	22.340	22.120	22.300	17.645	71,037
2023-06-29	22.460	22.460	22.120	22.200	17.566	63,685
2023-06-28	22.180	22.360	22.180	22.310	17.653	36,279

← NewerPage 14 of 22 · 1,263 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.