Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	22.100	22.390	21.940	22.350	16.408	450,347
2022-07-11	22.860	22.930	22.340	22.400	16.444	31,352
2022-07-08	22.705	22.990	22.590	22.785	16.727	27,722
2022-07-07	22.645	22.800	22.568	22.735	16.690	39,674
2022-07-06	22.030	22.680	21.910	22.455	16.485	273,186
2022-07-05	22.900	22.900	21.740	21.855	16.044	42,966
2022-07-04	22.780	23.090	22.780	22.990	16.878	55,666
2022-07-01	22.285	22.650	22.100	22.350	16.408	40,651
2022-06-30	22.615	22.620	22.060	22.270	16.349	53,833
2022-06-29	23.190	23.190	22.637	22.960	16.856	45,986
2022-06-28	22.740	23.490	22.740	23.395	17.175	267,083
2022-06-27	22.375	22.650	22.330	22.525	16.536	99,981
2022-06-24	22.110	22.385	21.640	22.385	16.433	869,835
2022-06-23	22.840	22.840	22.040	22.195	16.294	58,796
2022-06-22	23.165	23.320	22.830	23.180	17.017	859,540
2022-06-21	22.950	23.750	22.900	23.705	17.402	473,116
2022-06-20	22.665	22.831	22.190	22.770	16.716	49,652
2022-06-17	22.900	22.950	22.340	22.555	16.558	619,778
2022-06-16	24.205	24.220	22.660	22.725	16.683	111,791
2022-06-15	24.140	24.650	24.015	24.015	17.630	54,745
2022-06-14	25.110	25.110	24.150	24.355	17.880	94,157
2022-06-13	27.750	27.750	26.560	26.640	18.192	71,705
2022-06-10	28.285	28.480	27.930	28.055	19.158	1,895,962
2022-06-09	28.665	28.950	28.320	28.520	19.475	68,901
2022-06-08	28.720	28.720	28.280	28.415	19.404	73,795
2022-06-07	28.890	28.890	28.350	28.500	19.462	174,544
2022-06-06	29.005	29.160	28.758	28.875	19.718	46,732
2022-06-01	28.385	28.550	28.020	28.090	19.182	350,684
2022-05-31	27.495	28.360	27.370	28.305	19.329	488,134
2022-05-30	27.590	27.590	27.120	27.580	18.834	320,254
2022-05-27	27.350	27.350	27.120	27.245	18.605	32,280
2022-05-26	27.220	27.530	26.970	27.360	18.683	41,918
2022-05-25	26.550	27.270	26.340	27.240	18.601	42,225
2022-05-24	27.410	27.410	26.380	26.470	18.076	95,099
2022-05-23	26.950	28.110	26.630	27.520	18.793	329,200
2022-05-20	26.000	26.450	25.960	26.325	17.977	36,370
2022-05-19	26.355	26.440	25.850	25.910	17.693	26,573
2022-05-18	26.810	27.050	26.460	26.525	18.113	54,641
2022-05-17	27.005	27.370	26.690	26.765	18.277	42,661
2022-05-16	26.410	26.900	26.280	26.750	18.267	47,026
2022-05-13	25.955	26.430	25.950	26.195	17.888	437,685
2022-05-12	25.910	25.910	25.310	25.795	17.615	86,787
2022-05-11	25.420	26.060	25.420	25.850	17.652	173,741
2022-05-10	25.055	25.540	24.950	25.395	17.341	69,303
2022-05-09	25.515	25.710	25.030	25.090	17.133	102,910
2022-05-06	26.660	26.660	25.490	25.700	17.550	112,193
2022-05-05	26.385	26.590	25.790	25.880	17.673	73,766
2022-05-04	25.835	26.060	25.610	26.040	17.782	165,033
2022-05-03	25.495	25.870	25.400	25.825	17.635	349,309
2022-04-29	25.495	25.660	25.390	25.415	17.355	247,564
2022-04-28	25.005	25.334	24.870	25.170	17.188	90,431
2022-04-27	24.430	24.980	24.430	24.685	16.857	84,907
2022-04-26	25.370	25.370	24.810	24.965	17.048	82,849
2022-04-25	25.820	25.820	25.185	25.185	17.198	86,056
2022-04-22	26.160	26.740	25.665	25.665	17.526	69,182
2022-04-21	25.240	26.500	25.240	26.275	17.942	108,019
2022-04-20	25.095	25.232	24.630	25.110	17.147	279,644
2022-04-19	25.445	25.850	25.050	25.065	17.116	124,758
2022-04-14	26.580	26.780	24.780	24.915	17.014	573,482
2022-04-13	27.055	27.140	26.819	27.045	18.468	67,332

← NewerPage 19 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.