Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.590	33.340	32.400	32.630	32.630	30
2026-07-23	32.880	33.140	32.680	32.690	32.690	416
2026-07-22	32.490	33.220	31.900	32.840	32.840	318
2026-07-21	32.450	32.470	32.100	32.470	32.470	4,021
2026-07-20	32.200	32.960	31.720	32.380	32.380	1,131
2026-07-17	31.940	32.540	31.940	32.240	32.240	384
2026-07-16	31.890	32.080	31.700	32.050	32.050	45,781
2026-07-15	32.160	32.680	31.420	31.810	31.810	2,832
2026-07-14	31.700	32.160	31.700	32.120	32.120	951
2026-07-13	31.400	31.740	31.340	31.740	31.740	380
2026-07-10	31.460	31.680	30.880	31.390	31.390	70,849
2026-07-09	31.440	31.560	30.740	31.540	31.540	76
2026-07-08	30.990	31.580	30.360	31.210	31.210	950
2026-07-07	31.320	31.540	31.120	31.240	31.240	1,121
2026-07-06	31.730	31.840	31.060	31.180	31.180	122,121
2026-07-03	31.690	31.880	31.480	31.810	31.810	455
2026-07-02	30.620	31.580	30.620	31.510	31.510	3,456
2026-07-01	30.700	30.800	30.080	30.800	30.800	435,011
2026-06-30	31.460	32.000	30.440	30.760	30.760	2,924
2026-06-29	31.560	31.680	30.880	31.460	31.460	18,258
2026-06-26	31.260	31.680	31.180	31.430	31.430	5,931
2026-06-25	31.480	31.640	30.940	31.420	31.420	257
2026-06-24	32.280	32.460	31.300	31.660	31.660	122,551
2026-06-23	32.410	32.420	31.720	32.340	32.340	1,434,321
2026-06-22	33.140	33.880	32.380	32.660	32.660	1,241
2026-06-19	33.080	33.860	33.080	33.160	33.160	268,007
2026-06-18	33.860	34.000	32.600	32.740	32.740	2,554
2026-06-17	33.490	33.860	33.240	33.820	33.820	1,865
2026-06-16	33.800	34.420	33.200	33.520	33.520	1,727
2026-06-15	36.410	36.520	35.620	35.640	33.570	2,010
2026-06-12	36.280	36.280	35.840	36.160	34.061	770
2026-06-11	35.610	36.200	35.600	35.990	33.901	62
2026-06-10	35.360	36.140	33.840	35.720	33.647	766
2026-06-09	35.540	35.780	35.300	35.470	33.411	1,271,231
2026-06-08	35.570	35.570	35.160	35.570	33.505	1,283
2026-06-05	35.690	35.820	34.920	35.480	33.420	684,915
2026-06-04	35.580	35.580	35.300	35.440	33.383	164,187
2026-06-03	35.610	35.640	34.840	35.460	33.402	225,202
2026-06-02	35.730	36.400	35.160	35.440	33.383	621,801
2026-06-01	35.460	35.460	34.640	35.370	33.317	210
2026-05-29	35.790	36.400	35.040	35.500	33.439	140
2026-05-28	35.500	35.720	35.380	35.540	33.477	53
2026-05-27	36.000	36.000	35.620	35.760	33.684	371
2026-05-26	36.280	36.900	35.520	35.740	33.665	144,507
2026-05-22	36.100	36.780	35.320	35.830	33.750	123
2026-05-21	35.480	36.260	34.740	36.120	34.023	370,349
2026-05-20	35.000	35.700	35.000	35.000	32.968	873
2026-05-19	34.910	35.500	34.880	34.980	32.950	267,460
2026-05-18	34.810	34.860	34.560	34.750	32.733	645
2026-05-15	35.130	35.820	34.440	34.780	32.761	236,474
2026-05-14	35.280	35.280	34.400	35.190	33.147	123,269
2026-05-13	35.110	35.500	34.260	35.150	33.110	218,198
2026-05-12	35.130	35.800	34.460	34.850	32.827	296
2026-05-11	35.480	36.120	35.200	35.270	33.223	222,134
2026-05-08	35.090	35.840	34.380	35.030	32.997	56,414
2026-05-07	36.100	36.860	35.320	35.370	33.317	1,210
2026-05-06	36.900	37.080	36.202	36.510	34.391	697
2026-05-05	35.640	36.840	35.640	36.840	34.702	49,298
2026-05-01	35.120	35.120	35.120	35.120	33.081	0
2026-04-30	34.760	35.280	33.960	35.120	33.081	3,644

← NewerPage 2 of 3 · 128 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.