Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	30.720	31.780	29.980	31.320	29.502	1,914
2025-11-04	31.090	31.340	30.720	31.170	29.361	1,077
2025-11-03	31.650	31.720	31.360	31.590	29.756	2,530
2025-10-31	31.500	31.600	31.340	31.480	29.653	754
2025-10-30	31.520	31.520	31.260	31.470	29.643	502
2025-10-29	31.610	31.780	31.140	31.490	29.662	280
2025-10-28	31.540	31.800	31.000	31.770	29.926	6,223
2025-10-27	31.830	31.900	31.200	31.780	29.935	15,907
2025-10-24	31.750	31.880	31.380	31.710	29.869	321,250
2025-10-23	31.600	32.040	31.600	31.860	30.011	2,368
2025-10-22	31.070	31.460	31.020	31.320	29.502	1,027
2025-10-21	30.600	31.440	30.600	31.240	29.427	686
2025-10-20	30.500	30.900	30.490	30.490	28.720	789
2025-10-17	30.500	30.960	30.300	30.590	28.814	688
2025-10-16	31.090	31.280	30.840	31.020	29.219	7,545
2025-10-15	31.870	32.320	31.260	31.280	29.464	930
2025-10-14	31.260	31.580	30.860	31.230	29.417	2,367
2025-10-13	31.610	32.300	31.420	31.500	29.672	2,024
2025-10-10	32.020	32.120	31.620	31.680	29.841	1,981
2025-10-09	32.000	32.340	31.540	32.140	30.274	1,936
2025-10-08	32.000	32.820	31.280	32.170	30.303	2,743
2025-10-07	31.560	32.060	31.500	31.900	30.048	186
2025-10-06	31.870	32.000	30.900	31.670	29.832	2,368
2025-10-03	31.890	32.060	31.460	31.550	29.719	1,126
2025-10-02	32.220	32.380	31.940	31.940	30.086	2,184
2025-10-01	31.700	32.200	31.700	32.090	30.227	355,199
2025-09-30	31.770	31.800	31.080	31.680	29.841	12,768
2025-09-29	31.850	32.160	31.660	31.750	29.907	4,359
2025-09-26	31.810	31.960	31.460	31.820	29.973	5,295
2025-09-25	31.770	31.840	31.520	31.720	29.879	22,735
2025-09-24	31.400	31.800	31.400	31.700	29.860	752
2025-09-23	31.520	31.680	31.060	31.570	29.737	3,429
2025-09-22	31.420	31.740	31.160	31.490	29.662	356,590
2025-09-19	31.130	31.440	31.120	31.410	29.587	80,813
2025-09-18	30.880	31.200	30.880	31.030	29.229	6,247
2025-09-17	30.600	30.960	30.280	30.810	29.022	2,470
2025-09-16	31.260	31.380	30.480	30.870	29.078	29,523
2025-09-15	30.460	32.000	30.460	31.460	29.634	11,500
2025-09-12	28.360	29.400	28.360	29.080	27.392	4,424
2025-09-11	28.340	28.720	28.200	28.230	26.591	9,805
2025-09-10	29.000	29.460	28.040	28.180	26.544	57,832
2025-09-09	28.430	29.180	27.860	29.060	27.373	4,795
2025-09-08	27.850	28.440	27.500	28.390	26.742	697
2025-09-05	28.820	28.880	27.840	27.870	26.252	3,156
2025-09-04	28.670	28.860	28.600	28.720	27.053	3,225
2025-09-03	28.380	28.760	28.380	28.600	26.940	1,280
2025-09-02	28.320	28.500	28.140	28.280	26.638	2,201
2025-09-01	28.240	28.540	28.240	28.430	26.780	3,709
2025-08-29	28.060	28.280	28.060	28.220	26.582	6,571
2025-08-28	28.180	28.600	28.100	28.130	26.497	2,730
2025-08-27	28.080	28.460	28.020	28.120	26.488	5,221
2025-08-26	28.490	28.800	27.460	28.080	26.450	143,130
2025-08-22	29.000	29.220	29.000	29.140	27.449	7,129
2025-08-21	29.080	29.340	28.820	28.950	27.270	145,331
2025-08-20	28.750	29.240	28.720	29.070	27.383	45,190
2025-08-19	28.690	28.980	28.600	28.870	27.194	2,283
2025-08-18	29.000	29.000	28.520	28.550	26.893	142,120
2025-08-15	29.140	29.360	29.100	29.270	27.571	1,757
2025-08-14	28.800	29.100	28.660	29.060	27.373	3,760
2025-08-13	28.940	28.980	28.740	28.810	27.138	9,551

← NewerPage 5 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.