Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	23.990	23.990	23.490	23.820	17.487	413,491
2023-03-27	24.070	24.100	23.680	23.730	17.421	76,110
2023-03-24	23.930	23.930	23.440	23.690	17.391	73,645
2023-03-23	24.330	24.330	24.000	24.130	17.714	62,014
2023-03-22	24.670	24.670	24.310	24.340	17.869	197,042
2023-03-21	24.605	24.910	24.590	24.615	18.070	66,991
2023-03-20	24.450	24.480	23.650	24.390	17.905	121,016
2023-03-17	24.950	25.310	24.000	24.335	17.865	266,005
2023-03-16	24.625	24.800	24.190	24.680	18.118	69,248
2023-03-15	25.310	25.390	24.270	24.525	18.004	131,103
2023-03-14	25.240	25.370	24.880	25.275	18.555	56,791
2023-03-13	25.880	25.880	24.960	25.370	18.625	379,873
2023-03-10	26.000	26.030	25.800	25.880	18.999	58,567
2023-03-09	26.380	26.380	26.070	26.240	19.263	31,208
2023-03-08	26.305	26.440	26.180	26.405	19.385	34,419
2023-03-07	26.510	26.640	26.327	26.335	19.333	34,520
2023-03-06	26.400	26.580	26.310	26.395	19.377	66,880
2023-03-03	26.210	26.460	26.210	26.450	19.418	150,306
2023-03-02	26.090	26.210	25.790	26.190	19.227	56,754
2023-03-01	26.160	26.330	26.010	26.055	19.128	284,036
2023-02-28	26.490	26.490	26.100	26.125	19.179	200,757
2023-02-27	26.350	26.540	26.350	26.400	19.381	41,838
2023-02-24	26.450	26.535	26.159	26.270	19.285	55,650
2023-02-23	25.845	26.360	25.810	26.225	19.252	69,585
2023-02-22	26.141	26.141	25.670	25.755	18.907	57,832
2023-02-21	26.205	26.370	26.040	26.190	19.227	53,018
2023-02-20	26.050	26.370	26.040	26.255	19.274	49,766
2023-02-17	25.955	26.080	25.730	26.050	19.124	75,247
2023-02-16	26.090	26.090	25.848	25.940	19.043	24,535
2023-02-15	26.000	26.100	25.850	25.960	19.058	138,675
2023-02-14	25.870	26.060	25.870	26.030	19.109	38,494
2023-02-13	25.740	25.950	25.740	25.830	18.962	41,950
2023-02-10	25.880	25.880	25.550	25.855	18.981	65,192
2023-02-09	25.895	26.060	25.660	25.885	19.003	324,819
2023-02-08	26.375	26.610	25.660	25.815	18.951	592,300
2023-02-07	25.405	25.770	25.400	25.765	18.915	49,428
2023-02-06	25.730	25.730	25.350	25.500	18.720	164,916
2023-02-03	25.730	25.940	25.670	25.720	18.882	63,791
2023-02-02	26.100	26.130	25.800	26.025	19.106	280,672
2023-02-01	25.895	26.100	25.750	25.895	19.010	130,553
2023-01-31	25.600	25.740	25.458	25.675	18.849	651,193
2023-01-30	25.810	25.810	25.480	25.515	18.731	206,420
2023-01-27	25.955	25.970	25.640	25.805	18.944	60,509
2023-01-26	25.570	25.980	25.570	25.945	19.047	69,326
2023-01-25	25.805	25.920	25.330	25.415	18.658	208,513
2023-01-24	25.855	25.880	25.690	25.745	18.900	33,611
2023-01-23	25.760	25.760	25.600	25.680	18.852	228,979
2023-01-20	25.700	26.000	25.700	25.755	18.907	27,228
2023-01-19	26.100	26.100	25.500	25.635	18.819	190,360
2023-01-18	26.365	26.560	26.310	26.355	19.348	932,482
2023-01-17	26.110	26.310	26.060	26.190	19.227	56,751
2023-01-16	26.100	26.190	25.930	26.065	19.135	33,040
2023-01-13	25.945	26.060	25.770	25.810	18.948	73,138
2023-01-12	25.310	25.940	25.280	25.825	18.959	79,194
2023-01-11	25.145	25.220	24.924	25.095	18.423	46,823
2023-01-10	25.520	25.520	25.000	25.145	18.460	50,480
2023-01-09	25.920	25.920	25.520	25.570	18.772	192,782
2023-01-06	25.340	25.560	25.270	25.320	18.588	77,592
2023-01-05	25.270	25.390	25.130	25.280	18.559	48,254
2023-01-04	25.105	25.200	24.960	25.045	18.386	75,694

← NewerPage 16 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.