Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	22.010	22.200	21.940	22.140	17.519	52,080
2023-06-26	22.560	22.560	22.018	22.130	17.511	259,148
2023-06-23	22.740	22.760	22.540	22.570	17.859	101,057
2023-06-22	22.920	22.920	22.540	22.670	17.938	217,616
2023-06-21	23.110	23.140	22.720	23.030	18.223	93,977
2023-06-20	23.520	23.520	22.840	23.240	18.389	123,163
2023-06-19	23.860	23.860	23.558	23.640	18.705	68,662
2023-06-16	24.180	24.180	23.800	23.920	18.927	124,645
2023-06-15	24.880	24.880	23.880	23.910	18.919	270,338
2023-06-14	25.000	25.120	24.938	24.990	19.774	106,037
2023-06-13	24.860	25.021	24.640	25.020	19.797	103,569
2023-06-12	26.900	26.900	26.540	26.590	19.520	114,057
2023-06-09	26.950	26.960	26.780	26.820	19.689	71,269
2023-06-08	26.760	27.140	26.700	26.840	19.704	48,780
2023-06-07	26.740	26.840	26.460	26.710	19.608	48,503
2023-06-06	26.500	26.680	26.360	26.650	19.564	41,930
2023-06-05	26.680	26.740	26.477	26.530	19.476	497,796
2023-06-02	26.010	26.400	25.880	26.350	19.344	41,355
2023-06-01	25.660	25.780	25.560	25.690	18.860	28,702
2023-05-31	25.530	25.620	25.460	25.470	18.698	103,152
2023-05-30	25.960	25.960	25.660	25.700	18.867	488,806
2023-05-26	25.700	25.860	25.500	25.840	18.970	1,911,353
2023-05-25	25.660	25.740	25.460	25.550	18.757	48,638
2023-05-24	26.040	26.040	25.460	25.660	18.838	87,618
2023-05-23	26.050	26.080	25.900	26.050	19.124	59,151
2023-05-22	26.090	26.142	25.920	26.030	19.109	127,565
2023-05-19	26.010	26.120	25.884	26.070	19.139	160,603
2023-05-18	25.960	26.040	25.840	25.890	19.007	20,063
2023-05-17	25.840	25.840	25.560	25.770	18.918	120,847
2023-05-16	25.780	26.000	25.720	25.760	18.911	35,227
2023-05-15	25.700	25.900	25.640	25.780	18.926	24,192
2023-05-12	25.720	26.040	25.720	25.790	18.933	29,698
2023-05-11	25.530	25.760	25.440	25.680	18.852	34,898
2023-05-10	25.600	25.700	25.400	25.610	18.801	50,239
2023-05-09	25.620	25.620	25.320	25.530	18.742	242,545
2023-05-05	26.010	26.080	25.160	25.440	18.676	80,697
2023-05-04	26.030	26.120	25.690	25.690	18.860	62,631
2023-05-03	26.130	26.143	25.860	26.070	19.139	403,866
2023-05-02	26.700	26.700	25.950	25.950	19.051	72,787
2023-04-28	26.440	26.783	26.280	26.700	19.601	110,185
2023-04-27	26.330	26.440	26.240	26.360	19.352	33,228
2023-04-26	26.040	26.440	26.040	26.410	19.388	75,468
2023-04-25	26.010	26.120	25.860	26.050	19.124	123,140
2023-04-24	25.980	26.140	25.920	26.120	19.175	52,102
2023-04-21	26.230	26.260	25.970	25.970	19.065	38,907
2023-04-20	26.180	26.300	26.180	26.240	19.263	48,780
2023-04-19	26.310	26.340	26.100	26.140	19.190	141,009
2023-04-18	26.520	26.580	26.340	26.410	19.388	29,019
2023-04-17	26.310	26.720	26.300	26.480	19.440	88,791
2023-04-14	26.350	26.460	26.260	26.270	19.285	1,075,741
2023-04-13	26.010	26.260	25.840	26.160	19.205	92,678
2023-04-12	25.580	26.003	25.580	25.910	19.021	364,394
2023-04-11	25.550	25.560	25.280	25.540	18.750	66,589
2023-04-06	24.960	25.240	24.960	25.230	18.522	42,606
2023-04-05	25.330	25.360	24.820	24.880	18.265	123,791
2023-04-04	25.240	25.500	25.240	25.310	18.581	47,349
2023-04-03	25.120	25.160	24.920	25.150	18.463	41,409
2023-03-31	24.615	24.780	24.570	24.710	18.140	395,699
2023-03-30	24.090	24.580	24.000	24.575	18.041	52,860
2023-03-29	23.990	23.990	23.770	23.945	17.579	37,158

← NewerPage 15 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.