Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	25.005	25.340	24.870	24.990	18.346	56,989
2022-12-30	24.890	24.940	24.600	24.875	18.261	32,876
2022-12-29	24.735	24.892	24.530	24.870	18.258	38,163
2022-12-28	24.960	24.960	24.660	24.685	18.122	55,583
2022-12-23	24.605	24.680	24.450	24.555	18.026	46,824
2022-12-22	24.675	24.900	24.580	24.640	18.089	79,034
2022-12-21	24.280	24.810	24.280	24.735	18.159	131,608
2022-12-20	24.080	24.300	23.900	24.270	17.817	34,988
2022-12-19	24.070	24.420	23.960	24.260	17.810	29,265
2022-12-16	24.235	24.510	24.120	24.320	17.854	102,423
2022-12-15	24.255	24.330	24.000	24.255	17.806	71,200
2022-12-14	24.265	24.410	24.100	24.365	17.887	25,843
2022-12-13	24.000	24.520	24.000	24.300	17.839	100,811
2022-12-12	23.945	24.000	23.722	23.990	17.612	118,871
2022-12-09	24.205	24.210	23.830	24.060	17.663	28,283
2022-12-08	24.000	24.290	24.000	24.170	17.744	50,923
2022-12-07	23.845	24.070	23.630	24.025	17.637	54,507
2022-12-06	24.060	24.220	23.790	24.010	17.626	46,180
2022-12-05	24.000	24.270	23.880	24.255	17.806	65,145
2022-12-02	24.000	24.060	23.780	23.910	17.553	137,352
2022-12-01	24.295	24.302	23.980	24.050	17.656	35,857
2022-11-30	24.350	24.350	23.950	24.225	17.784	49,783
2022-11-29	24.110	24.390	23.940	24.310	17.847	59,563
2022-11-28	24.335	24.340	23.960	24.305	17.843	37,719
2022-11-25	24.190	24.390	24.190	24.340	17.869	19,208
2022-11-24	24.180	24.380	24.090	24.260	17.810	26,320
2022-11-23	24.000	24.110	23.610	24.095	17.689	101,284
2022-11-22	23.700	24.070	23.640	24.015	17.630	42,399
2022-11-21	23.530	23.820	23.530	23.605	17.329	50,296
2022-11-18	23.720	23.920	23.440	23.500	17.252	29,796
2022-11-17	23.700	23.940	23.420	23.700	17.399	85,342
2022-11-16	23.730	23.870	23.620	23.700	17.399	388,771
2022-11-15	23.745	23.745	23.745	23.745	17.432	70,134
2022-11-14	24.130	24.390	24.110	24.150	17.729	62,148
2022-11-11	24.060	24.060	24.060	24.060	17.663	44,439
2022-11-10	23.155	24.070	23.000	23.860	17.516	92,501
2022-11-09	23.610	23.610	22.600	23.080	16.944	93,347
2022-11-08	23.580	23.580	23.400	23.475	17.234	43,290
2022-11-07	23.525	23.710	23.370	23.545	17.285	34,134
2022-11-04	23.045	23.590	22.970	23.480	17.237	64,107
2022-11-03	22.685	22.860	22.470	22.825	16.756	44,130
2022-11-02	22.800	22.800	22.800	22.800	16.738	155,960
2022-11-01	23.260	23.340	22.980	23.015	16.896	32,235
2022-10-31	22.985	22.985	22.985	22.985	16.874	79,534
2022-10-28	22.675	22.690	22.400	22.580	16.577	126,138
2022-10-27	22.440	22.680	22.380	22.605	16.595	158,339
2022-10-26	22.010	22.360	22.010	22.310	16.378	591,186
2022-10-25	22.120	22.160	21.830	22.125	16.243	107,194
2022-10-24	22.110	22.110	21.680	22.015	16.162	76,154
2022-10-21	22.000	22.110	21.690	21.870	16.055	57,645
2022-10-20	22.070	22.070	22.070	22.070	16.202	18,366
2022-10-19	21.660	22.060	21.660	21.910	16.085	116,894
2022-10-18	22.000	22.040	21.550	21.550	15.820	122,049
2022-10-17	21.525	21.970	21.260	21.820	16.019	161,155
2022-10-14	21.350	21.800	21.150	21.220	15.578	79,873
2022-10-13	20.850	21.500	20.850	21.310	15.644	71,455
2022-10-12	21.210	21.210	20.760	20.880	15.329	57,964
2022-10-11	21.470	21.470	21.190	21.330	15.659	44,141
2022-10-10	21.575	21.599	21.410	21.520	15.798	32,668
2022-10-07	21.710	21.710	21.460	21.600	15.857	27,064

← NewerPage 17 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.