Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	21.855	21.950	21.520	21.715	15.942	157,053
2022-10-05	21.950	21.950	21.430	21.610	15.864	137,037
2022-10-04	22.030	22.110	21.900	21.980	16.136	1,041,703
2022-10-03	21.270	21.710	21.140	21.585	15.846	85,665
2022-09-30	22.088	22.088	21.260	21.325	15.655	55,444
2022-09-29	22.200	22.200	21.600	21.795	16.000	54,616
2022-09-28	22.190	22.350	21.590	22.220	16.312	100,031
2022-09-27	22.160	22.420	22.090	22.110	16.232	140,811
2022-09-26	22.460	22.550	22.140	22.275	16.353	62,077
2022-09-23	23.390	23.440	22.490	22.645	16.624	102,123
2022-09-22	23.105	23.480	22.930	23.405	17.182	107,550
2022-09-21	23.300	23.540	23.070	23.330	17.127	284,396
2022-09-20	23.210	23.500	23.130	23.255	17.072	182,014
2022-09-16	23.860	23.860	23.330	23.465	17.226	93,804
2022-09-15	24.600	24.600	24.110	24.230	17.788	30,764
2022-09-14	24.540	25.204	24.340	24.540	18.015	113,282
2022-09-13	25.220	25.220	24.765	24.765	18.181	50,157
2022-09-12	25.340	25.690	25.070	25.105	18.430	371,972
2022-09-09	23.820	25.360	23.820	24.865	18.254	194,554
2022-09-08	23.320	23.580	23.030	23.240	17.061	75,515
2022-09-07	23.405	23.530	23.250	23.365	17.153	50,740
2022-09-06	23.660	23.660	23.400	23.505	17.256	74,508
2022-09-05	23.710	23.941	23.550	23.795	17.469	194,085
2022-09-02	23.710	24.040	23.680	23.905	17.549	43,566
2022-09-01	23.405	23.635	23.370	23.635	17.351	90,975
2022-08-31	23.760	23.980	23.470	23.555	17.292	43,384
2022-08-30	24.190	24.400	23.470	23.620	17.340	74,205
2022-08-26	23.955	24.090	23.710	23.730	17.421	20,090
2022-08-25	23.955	24.070	23.745	23.920	17.560	19,968
2022-08-24	23.855	24.000	23.520	23.650	17.362	62,799
2022-08-23	23.575	24.030	23.570	23.690	17.391	38,948
2022-08-22	23.800	23.800	23.440	23.600	17.325	52,292
2022-08-19	23.845	24.028	23.750	23.750	17.435	68,254
2022-08-18	24.150	24.270	23.960	24.000	17.619	35,614
2022-08-17	24.500	24.600	23.880	23.960	17.590	50,904
2022-08-16	23.860	24.600	23.860	24.575	18.041	40,503
2022-08-15	24.300	24.300	23.740	23.780	17.458	25,989
2022-08-12	23.985	24.340	23.950	24.190	17.758	25,006
2022-08-11	23.805	24.060	23.770	24.020	17.634	16,456
2022-08-10	23.310	23.770	23.300	23.750	17.435	31,063
2022-08-09	23.370	23.460	23.160	23.315	17.116	45,262
2022-08-08	23.400	23.630	23.400	23.550	17.289	76,987
2022-08-05	23.350	23.350	22.980	23.285	17.094	39,469
2022-08-04	23.380	23.690	23.290	23.315	17.116	74,750
2022-08-03	23.670	23.720	23.480	23.545	17.285	20,195
2022-08-02	23.510	23.780	23.510	23.685	17.388	35,128
2022-08-01	23.845	23.910	23.660	23.905	17.549	90,619
2022-07-29	23.210	23.810	23.077	23.765	17.446	55,293
2022-07-28	23.460	23.460	23.010	23.115	16.969	49,274
2022-07-27	23.005	23.280	22.740	23.260	17.076	69,264
2022-07-26	22.740	23.060	22.740	22.880	16.797	39,023
2022-07-25	22.745	22.780	22.500	22.670	16.643	430,889
2022-07-22	22.605	22.800	22.500	22.790	16.731	39,817
2022-07-21	23.005	23.110	22.450	22.570	16.569	250,629
2022-07-20	23.425	23.550	23.050	23.265	17.079	555,741
2022-07-19	22.722	23.370	22.722	23.250	17.068	60,972
2022-07-18	22.325	22.830	22.220	22.785	16.727	80,395
2022-07-15	21.855	22.220	21.670	22.185	16.287	147,542
2022-07-14	22.400	22.400	21.760	21.790	15.997	103,122
2022-07-13	22.225	22.500	22.180	22.415	16.455	47,806

← NewerPage 18 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.