Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	28.500	28.900	28.500	28.810	27.138	8,820
2025-08-11	28.610	28.720	28.460	28.530	26.874	3,096
2025-08-08	28.460	28.640	28.460	28.550	26.893	5,381
2025-08-07	28.320	28.560	28.160	28.460	26.808	2,017
2025-08-06	28.060	28.300	28.060	28.250	26.610	4,678
2025-08-05	27.870	28.100	27.780	28.060	26.431	1,331
2025-08-04	27.500	27.840	27.480	27.690	26.083	4,512
2025-08-01	27.710	27.800	27.380	27.430	25.838	2,384
2025-07-31	28.000	28.220	27.800	27.930	26.309	1,666
2025-07-30	28.160	28.340	27.940	27.940	26.318	573
2025-07-29	28.000	28.380	27.560	28.100	26.469	4,099
2025-07-28	28.200	28.480	28.000	28.010	26.384	3,215
2025-07-25	28.040	28.220	27.900	28.110	26.478	1,793
2025-07-24	28.570	29.140	28.120	28.220	26.582	3,681
2025-07-23	28.690	28.880	28.490	28.490	26.836	1,574
2025-07-22	28.590	28.680	28.060	28.500	26.846	3,893
2025-07-21	28.300	28.580	28.220	28.560	26.902	4,379
2025-07-18	28.220	28.720	27.700	28.210	26.573	13,967
2025-07-17	28.280	28.480	27.980	28.080	26.450	3,864
2025-07-16	28.300	28.480	28.240	28.270	26.629	2,090
2025-07-15	28.630	28.740	28.020	28.330	26.686	2,231
2025-07-14	28.590	28.800	28.520	28.620	26.959	3,951
2025-07-11	28.490	28.780	27.980	28.690	27.025	1,255
2025-07-10	28.800	29.020	28.600	28.690	27.025	16,955
2025-07-09	28.280	28.680	28.280	28.620	26.959	993
2025-07-08	27.870	28.180	27.820	28.140	26.507	1,365
2025-07-07	27.610	27.900	27.600	27.810	26.196	1,714
2025-07-04	27.670	27.780	27.560	27.710	26.102	1,759
2025-07-03	27.970	28.140	27.440	27.850	26.233	2,480
2025-07-02	27.520	28.180	27.520	27.900	26.281	4,105
2025-07-01	27.650	27.760	27.360	27.480	25.885	3,650
2025-06-30	27.500	28.060	27.380	27.470	25.875	107,747
2025-06-27	27.300	27.980	27.260	27.440	25.847	1,828
2025-06-26	27.070	27.140	26.660	27.050	25.480	7,916
2025-06-25	26.990	27.080	26.560	26.640	25.094	4,213
2025-06-24	26.950	27.320	26.800	26.820	25.263	4,791
2025-06-23	27.170	27.380	26.860	27.160	25.583	881
2025-06-20	27.690	28.220	27.160	27.200	25.621	928,086
2025-06-19	27.610	27.820	27.540	27.590	25.988	429,144
2025-06-18	27.260	27.720	27.260	27.550	25.951	5,102
2025-06-17	26.680	27.340	26.440	27.300	25.715	37,862
2025-06-16	29.370	29.800	28.820	29.150	25.546	51,814
2025-06-13	29.140	29.360	28.800	29.350	25.721	1,545
2025-06-12	29.350	29.360	28.960	29.330	25.704	843
2025-06-11	29.470	29.500	29.080	29.200	25.590	22,465
2025-06-10	29.210	29.460	28.980	29.320	25.695	510
2025-06-09	29.220	29.220	28.960	29.000	25.414	61,596
2025-06-06	28.900	29.020	28.740	28.950	25.371	602,762
2025-06-05	28.920	29.000	28.680	28.820	25.257	2,017
2025-06-04	28.920	29.120	28.760	28.960	25.379	4,620
2025-06-03	29.180	29.280	28.800	28.930	25.353	733
2025-06-02	29.180	29.360	28.580	28.980	25.397	9,980
2025-05-30	28.860	29.380	28.680	28.810	25.248	756
2025-05-29	28.740	29.040	28.740	28.780	25.222	107,536
2025-05-28	29.200	29.200	28.600	28.700	25.151	4,624
2025-05-27	29.260	29.260	29.000	29.140	25.537	2,970
2025-05-23	29.370	29.460	28.360	28.690	25.143	2,745
2025-05-22	29.410	29.520	29.060	29.180	25.572	11,301
2025-05-21	29.350	29.560	28.940	29.360	25.730	24,662
2025-05-20	29.390	29.420	28.900	29.030	25.441	264,987

← NewerPage 6 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.