Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	34.500	34.760	33.800	34.660	32.648	189
2026-04-28	34.150	34.500	33.460	34.350	32.356	193,223
2026-04-27	34.010	34.340	33.960	34.180	32.196	172,602
2026-04-24	34.250	35.040	33.620	33.960	31.989	16,399
2026-04-23	33.800	34.360	33.040	34.340	32.347	977
2026-04-22	33.510	33.620	32.740	33.560	31.612	144
2026-04-21	34.150	34.780	32.980	33.220	31.292	1,611
2026-04-20	33.960	34.260	33.820	33.960	31.989	357
2026-04-17	34.010	34.840	33.800	33.800	31.838	22,616
2026-04-16	34.760	34.800	34.080	34.210	32.224	2,479
2026-04-15	35.090	35.840	34.460	34.580	32.573	186,092
2026-04-14	35.520	35.520	35.060	35.090	33.053	101,065
2026-04-13	35.690	35.860	35.360	35.370	33.317	112,023
2026-04-10	36.160	36.680	35.680	35.680	33.609	644
2026-04-09	35.630	36.380	34.980	35.870	33.788	127
2026-04-08	35.970	36.000	35.420	35.700	33.628	1,414
2026-04-07	35.360	35.820	35.200	35.240	33.194	482
2026-04-02	34.350	35.140	33.720	35.120	33.081	308
2026-04-01	34.720	35.560	34.200	34.770	32.752	116,117
2026-03-31	34.440	34.980	33.660	34.500	32.497	442
2026-03-30	33.410	34.200	33.320	34.050	32.074	800
2026-03-27	33.620	33.660	33.300	33.540	31.593	14,478
2026-03-26	33.430	33.920	32.640	33.750	31.791	4,397
2026-03-25	33.420	34.120	33.420	33.720	31.763	1,906
2026-03-24	32.920	33.620	32.880	33.120	31.197	192,069
2026-03-23	32.630	33.580	32.140	33.250	31.320	1,778
2026-03-20	33.640	33.840	32.740	32.850	30.943	207
2026-03-19	34.330	34.660	33.360	33.680	31.725	367
2026-03-18	34.010	34.500	33.780	34.390	32.394	177,169
2026-03-17	33.780	34.100	33.300	34.090	32.111	527
2026-03-16	33.290	33.660	32.520	33.550	31.603	712
2026-03-13	32.530	33.510	31.900	33.510	31.565	170,470
2026-03-12	35.420	35.480	33.020	33.020	31.103	1,490
2026-03-11	35.400	35.760	35.180	35.550	33.486	2,812
2026-03-10	34.740	35.700	34.440	35.520	33.458	149,785
2026-03-09	34.480	34.920	34.200	34.750	32.733	636
2026-03-06	35.090	35.300	34.800	35.160	33.119	3,657
2026-03-05	34.870	35.600	34.200	34.800	32.780	343
2026-03-04	34.260	34.940	34.260	34.810	32.789	966
2026-03-03	35.830	36.100	33.640	34.090	32.111	146,819
2026-03-02	35.970	36.760	35.860	36.730	34.598	464
2026-02-27	36.140	36.660	35.900	36.470	34.353	288
2026-02-26	35.780	36.140	35.780	36.000	33.910	18
2026-02-25	36.060	36.260	35.800	35.880	33.797	114
2026-02-24	35.500	36.200	35.500	35.970	33.882	36
2026-02-23	35.890	36.080	35.300	35.450	33.392	1,586
2026-02-20	35.560	35.880	34.840	35.780	33.703	1,834
2026-02-19	35.130	35.540	35.080	35.510	33.449	168,957
2026-02-18	34.840	35.660	34.840	35.400	33.345	1,054
2026-02-17	34.810	35.200	34.080	34.860	32.836	10,687
2026-02-16	34.810	35.020	34.640	34.720	32.705	137
2026-02-13	34.660	34.880	33.960	34.730	32.714	8,535
2026-02-12	35.090	35.940	34.560	34.630	32.620	417
2026-02-11	34.930	35.580	34.180	34.930	32.902	1,110
2026-02-10	34.500	35.000	34.400	34.870	32.846	931
2026-02-09	34.890	35.180	34.590	34.590	32.582	72
2026-02-06	34.160	34.880	34.160	34.870	32.846	724
2026-02-05	34.580	34.640	34.220	34.260	32.271	321
2026-02-04	34.440	34.760	34.440	34.590	32.582	225,421
2026-02-03	34.190	34.560	34.000	34.490	32.488	183

← NewerPage 3 of 5 · 253 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.