Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	28.590	28.870	28.590	28.775	19.650	210,731
2022-01-17	29.210	29.300	28.470	28.500	19.462	58,246
2022-01-14	28.745	29.070	28.440	29.030	19.824	95,130
2022-01-13	28.235	28.590	28.189	28.370	19.373	85,364
2022-01-12	28.450	28.450	28.130	28.220	19.271	43,873
2022-01-11	28.295	28.390	28.190	28.285	19.315	63,170
2022-01-10	28.170	28.170	27.820	28.065	19.165	658,523
2022-01-07	28.200	28.200	27.860	27.990	19.113	249,513
2022-01-06	27.895	28.370	27.700	27.965	19.096	266,921
2022-01-05	28.070	28.070	27.570	27.785	18.974	105,774
2022-01-04	27.435	28.020	27.410	28.005	19.124	90,163
2021-12-31	26.635	26.650	26.302	26.335	17.983	6,747
2021-12-30	26.695	26.790	26.620	26.625	18.181	23,550
2021-12-29	26.700	26.960	26.700	26.795	18.297	37,514
2021-12-24	26.605	26.650	26.600	26.620	18.178	2,808
2021-12-23	26.382	26.720	26.382	26.660	18.205	36,589
2021-12-22	26.000	26.320	25.740	26.155	17.860	140,644
2021-12-21	25.865	26.150	25.600	25.645	17.512	68,926
2021-12-20	25.495	25.630	24.954	25.500	17.413	154,522
2021-12-17	25.000	25.890	25.000	25.855	17.656	275,987
2021-12-16	24.700	24.980	24.700	24.755	16.904	599,563
2021-12-15	24.590	24.590	24.370	24.510	16.737	135,688
2021-12-14	24.645	24.710	24.280	24.570	16.778	126,915
2021-12-13	25.210	25.380	24.570	24.640	16.826	143,108
2021-12-10	25.119	25.570	25.119	25.370	17.324	62,150
2021-12-09	25.045	25.260	25.030	25.175	17.191	49,771
2021-12-08	25.535	25.780	25.230	25.295	17.273	137,753
2021-12-07	26.050	26.170	25.490	25.655	17.519	90,075
2021-12-06	25.497	25.960	25.497	25.915	17.697	69,550
2021-12-03	25.195	25.195	25.195	25.195	17.205	176,424
2021-12-02	24.800	25.050	24.560	25.020	17.085	70,581
2021-12-01	24.551	25.260	24.551	24.945	17.034	122,199
2021-11-30	24.715	24.820	24.200	24.420	16.676	280,778
2021-11-29	24.745	25.330	24.720	24.835	16.959	96,698
2021-11-26	25.895	26.058	24.850	25.130	17.160	138,415
2021-11-25	26.315	26.334	25.898	26.045	17.785	73,332
2021-11-24	26.490	26.490	26.040	26.285	17.949	67,894
2021-11-23	26.500	26.580	26.048	26.525	18.113	181,401
2021-11-22	26.050	26.435	25.940	26.435	18.052	158,290
2021-11-19	26.780	26.780	25.840	26.025	17.772	222,783
2021-11-18	27.535	27.540	26.610	26.710	18.239	101,952
2021-11-17	27.760	27.878	27.530	27.590	18.840	534,234
2021-11-16	28.080	28.240	27.740	27.785	18.974	50,883
2021-11-15	28.120	28.120	27.900	27.970	19.100	56,455
2021-11-12	28.090	28.200	27.830	27.935	19.076	73,714
2021-11-11	28.530	28.530	27.960	28.130	19.209	92,918
2021-11-10	28.800	28.940	28.310	28.620	19.544	299,334
2021-11-09	28.365	28.480	28.080	28.190	19.250	121,499
2021-11-08	28.740	28.740	28.310	28.370	19.373	102,026
2021-11-05	27.805	28.790	27.790	28.745	19.629	62,761
2021-11-04	27.640	28.014	27.640	27.845	19.014	140,934
2021-11-03	27.740	27.740	27.560	27.620	18.861	42,548
2021-11-02	27.875	28.020	27.670	27.825	19.001	60,439
2021-11-01	27.805	28.180	27.720	28.095	19.185	75,975
2021-10-29	28.110	28.110	27.690	27.725	18.933	61,676
2021-10-28	28.205	28.300	27.850	27.925	19.069	349,654
2021-10-27	28.255	28.373	28.063	28.335	19.349	131,270
2021-10-26	28.285	28.470	28.120	28.165	19.233	49,173
2021-10-25	28.360	28.360	28.040	28.255	19.294	64,947
2021-10-22	28.960	28.960	28.350	28.390	19.387	50,663

← NewerPage 21 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.