Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	26.900	26.960	26.230	26.940	18.396	412,165
2022-04-11	26.600	26.880	26.600	26.755	18.270	129,232
2022-04-08	26.440	26.440	26.000	26.400	18.028	57,154
2022-04-07	26.315	26.510	25.929	25.970	17.734	87,889
2022-04-06	26.479	26.479	26.150	26.315	17.970	46,483
2022-04-05	26.790	26.790	26.450	26.500	18.096	38,887
2022-04-04	27.280	27.290	26.580	26.810	18.308	85,861
2022-04-01	26.730	27.360	26.730	26.985	18.427	72,897
2022-03-31	26.785	27.060	26.660	26.725	18.250	90,021
2022-03-30	26.952	26.952	26.660	26.775	18.284	38,351
2022-03-29	27.075	27.080	26.759	26.940	18.396	147,114
2022-03-28	27.600	27.600	26.760	26.770	18.280	59,678
2022-03-25	26.990	26.990	26.400	26.935	18.393	73,067
2022-03-24	27.420	27.420	26.810	26.845	18.332	48,973
2022-03-23	27.730	28.010	27.460	27.610	18.854	85,744
2022-03-22	27.885	28.150	27.630	27.630	18.868	69,455
2022-03-21	26.990	28.090	26.990	27.865	19.028	92,375
2022-03-18	26.790	26.790	26.160	26.685	18.222	1,143,733
2022-03-17	26.910	26.940	26.470	26.745	18.263	207,179
2022-03-16	27.165	27.440	26.620	26.775	18.284	261,100
2022-03-15	26.180	26.825	25.810	26.825	18.318	219,847
2022-03-14	27.980	27.980	26.106	26.250	17.925	420,537
2022-03-11	26.950	29.342	26.830	28.430	19.414	345,587
2022-03-10	27.010	27.010	26.110	26.455	18.065	294,157
2022-03-09	26.660	27.430	26.660	26.875	18.352	192,481
2022-03-08	25.475	26.590	25.400	26.090	17.816	201,675
2022-03-07	24.000	25.920	23.560	25.530	17.434	234,564
2022-03-04	27.020	27.020	24.718	24.830	16.956	149,459
2022-03-03	28.090	28.281	27.190	27.355	18.680	255,096
2022-03-02	27.925	28.140	27.460	28.015	19.131	298,298
2022-03-01	27.935	28.240	27.720	27.820	18.997	178,053
2022-02-28	27.670	28.100	27.460	27.810	18.991	115,838
2022-02-25	27.827	28.440	27.827	28.385	19.383	511,437
2022-02-24	27.805	27.840	27.410	27.545	18.810	192,567
2022-02-23	28.385	28.640	28.160	28.265	19.301	149,846
2022-02-22	28.410	28.560	28.242	28.295	19.322	117,400
2022-02-21	29.350	29.620	28.760	28.820	19.680	61,877
2022-02-18	29.740	30.140	29.510	29.550	20.179	227,467
2022-02-17	30.040	30.188	29.620	29.725	20.298	68,648
2022-02-16	29.411	30.043	29.411	29.940	20.445	659,420
2022-02-15	29.210	29.640	28.970	29.430	20.097	93,965
2022-02-14	29.065	29.380	28.140	29.330	20.029	255,017
2022-02-11	30.785	31.000	29.660	29.680	20.268	206,390
2022-02-10	30.860	32.240	30.580	31.120	21.251	849,758
2022-02-09	29.390	30.790	29.390	30.680	20.950	358,096
2022-02-08	28.605	28.910	28.450	28.590	19.523	83,039
2022-02-07	27.990	28.540	27.990	28.500	19.462	35,985
2022-02-04	28.385	28.400	27.700	27.885	19.042	60,690
2022-02-03	28.550	28.550	27.910	28.120	19.202	186,203
2022-02-02	28.550	28.600	28.330	28.405	19.397	56,431
2022-02-01	28.685	28.850	28.250	28.560	19.503	391,775
2022-01-31	29.200	29.280	28.600	28.735	19.622	572,075
2022-01-28	29.400	29.400	28.480	28.770	19.646	82,776
2022-01-27	28.750	29.620	28.750	29.515	20.155	182,103
2022-01-26	29.280	29.680	28.760	28.870	19.714	65,904
2022-01-25	28.635	29.270	28.465	29.230	19.960	93,420
2022-01-24	28.605	28.800	28.120	28.625	19.547	392,279
2022-01-21	28.500	28.700	28.270	28.645	19.561	53,840
2022-01-20	28.960	29.000	28.310	28.520	19.475	305,013
2022-01-19	28.840	29.010	28.660	28.975	19.786	174,257

← NewerPage 20 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.