Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	34.030	34.240	33.680	33.890	31.923	238
2026-01-30	34.350	34.520	33.880	34.170	32.187	780
2026-01-29	34.630	35.040	34.630	34.630	32.620	2,783
2026-01-28	34.400	34.940	34.380	34.610	32.601	2,995
2026-01-27	33.780	34.280	33.660	34.280	32.290	1,675
2026-01-26	33.780	33.900	33.640	33.720	31.763	1,530
2026-01-23	33.220	34.260	33.220	33.830	31.866	344
2026-01-22	33.430	33.600	33.180	33.520	31.574	1,967
2026-01-21	32.380	33.000	32.200	32.920	31.009	1,575
2026-01-20	32.470	32.580	32.080	32.390	30.510	166,549
2026-01-19	32.000	32.800	31.900	32.660	30.764	1,023
2026-01-16	33.350	33.480	32.640	33.090	31.169	1,178
2026-01-15	33.490	34.500	33.260	33.470	31.527	138,957
2026-01-14	32.220	33.360	31.720	33.360	31.424	140
2026-01-13	32.410	32.700	32.180	32.430	30.548	347,800
2026-01-12	32.530	32.760	32.260	32.540	30.651	299
2026-01-09	32.340	32.878	32.300	32.800	30.896	3,802
2026-01-08	32.730	32.780	32.000	32.160	30.293	6,354
2026-01-07	32.510	32.802	32.240	32.730	30.830	112,641
2026-01-06	32.300	32.720	32.220	32.330	30.453	578
2026-01-05	32.530	32.620	32.100	32.390	30.510	168
2026-01-02	32.240	32.500	32.240	32.490	30.604	1,706
2025-12-31	32.220	32.320	32.060	32.100	30.237	230
2025-12-30	32.160	32.500	32.120	32.340	30.463	1,458
2025-12-29	31.950	32.500	31.860	32.360	30.482	1,075
2025-12-24	31.620	31.800	31.620	31.660	29.822	127
2025-12-23	31.890	31.940	31.480	31.750	29.907	1,111
2025-12-22	31.500	31.938	31.500	31.910	30.058	993
2025-12-19	31.690	32.100	31.600	31.790	29.945	4,044
2025-12-18	31.340	31.670	31.000	31.670	29.832	3,764
2025-12-17	31.610	31.780	31.140	31.190	29.380	1,351
2025-12-16	31.690	31.940	31.380	31.490	29.662	2,571
2025-12-15	31.680	32.120	31.680	31.950	30.095	241
2025-12-12	31.790	31.960	31.380	31.470	29.643	5,298
2025-12-11	32.080	32.140	31.880	31.890	30.039	307
2025-12-10	32.000	32.260	31.700	31.850	30.001	88
2025-12-09	32.410	32.460	32.120	32.160	30.293	67
2025-12-08	32.180	32.480	32.180	32.340	30.463	1,297
2025-12-05	32.340	32.500	32.120	32.470	30.585	227
2025-12-04	32.530	32.880	32.190	32.190	30.321	422,088
2025-12-03	32.900	33.060	32.600	32.670	30.774	1,504
2025-12-02	32.780	33.060	32.780	32.870	30.962	1,548
2025-12-01	32.820	33.020	32.280	32.770	30.868	337
2025-11-28	32.630	32.940	32.600	32.930	31.019	174
2025-11-27	32.730	32.940	32.380	32.690	30.792	712
2025-11-26	32.450	32.920	32.380	32.910	31.000	132,858
2025-11-25	31.710	32.420	31.680	32.350	30.472	763
2025-11-24	31.930	32.160	31.620	31.630	29.794	13,023
2025-11-21	31.970	32.180	31.620	32.010	30.152	273
2025-11-20	32.160	32.460	31.960	32.120	30.256	103
2025-11-19	31.690	32.060	31.620	31.940	30.086	6,579
2025-11-18	30.950	31.860	30.200	31.760	29.916	586
2025-11-17	32.410	32.760	32.260	32.420	30.538	6,887
2025-11-14	32.670	32.780	32.060	32.500	30.613	349
2025-11-13	32.500	32.940	32.500	32.770	30.868	7,154
2025-11-12	32.410	32.620	32.280	32.500	30.613	1,257
2025-11-11	32.200	32.478	32.100	32.410	30.529	4,044
2025-11-10	32.000	32.180	31.880	32.110	30.246	825
2025-11-07	31.920	32.220	31.920	32.070	30.208	12,246
2025-11-06	31.580	31.940	31.440	31.810	29.964	806

← NewerPage 4 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.