Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	29.490	30.220	29.400	29.410	25.774	1,696
2025-05-16	30.660	30.660	29.500	29.780	26.098	600
2025-05-15	29.960	30.500	29.900	30.420	26.659	10,754
2025-05-14	29.900	30.080	29.740	29.970	26.264	1,204
2025-05-13	29.600	29.960	29.500	29.750	26.072	80,999
2025-05-12	30.250	30.500	29.840	29.870	26.177	121,562
2025-05-09	29.900	30.080	29.800	29.960	26.256	2,750
2025-05-08	29.600	30.100	29.440	29.920	26.221	5,420
2025-05-07	29.390	29.620	29.240	29.510	25.861	111,220
2025-05-06	29.000	29.520	28.480	29.430	25.791	5,026
2025-05-02	28.690	28.840	28.400	28.660	25.116	4,436
2025-05-01	28.350	28.350	28.350	28.350	24.845	0
2025-04-30	28.510	28.980	28.000	28.350	24.845	1,907
2025-04-29	28.590	28.980	28.300	28.440	24.924	1,020
2025-04-28	28.340	28.660	28.240	28.470	24.950	6,272
2025-04-25	28.260	28.400	28.020	28.240	24.748	938
2025-04-24	28.120	28.540	27.940	28.190	24.704	2,130
2025-04-23	28.000	28.340	28.000	28.120	24.643	4,078
2025-04-22	27.690	27.820	27.520	27.590	24.179	1,034
2025-04-17	27.500	27.640	27.260	27.590	24.179	1,877
2025-04-16	27.420	27.720	27.100	27.690	24.266	16,247
2025-04-15	26.780	27.540	26.780	27.420	24.030	4,278
2025-04-14	25.860	27.180	25.760	26.950	23.618	192,487
2025-04-11	24.100	25.320	23.580	25.000	21.909	13,565
2025-04-10	25.520	25.520	22.960	23.290	20.410	272,949
2025-04-09	23.480	23.820	22.640	22.960	20.121	2,067
2025-04-08	23.690	24.040	23.220	23.690	20.761	6,819
2025-04-07	21.620	23.760	21.520	22.960	20.121	7,228
2025-04-04	25.210	25.280	23.340	24.040	21.068	469,386
2025-04-03	25.600	25.800	25.280	25.350	22.216	206,795
2025-04-02	25.940	26.080	25.700	25.910	22.706	3,660
2025-04-01	26.250	26.420	25.800	25.930	22.724	6,951
2025-03-31	26.010	26.560	25.880	25.970	22.759	9,767
2025-03-28	26.760	26.781	26.380	26.540	23.258	6,660
2025-03-27	26.640	26.900	26.400	26.560	23.276	13,993
2025-03-26	26.440	26.760	26.360	26.570	23.285	3,826
2025-03-25	26.190	26.500	26.040	26.390	23.127	4,326
2025-03-24	25.640	26.180	25.320	26.030	22.812	269,110
2025-03-21	26.080	26.080	25.380	25.560	22.400	28,777
2025-03-20	25.880	26.240	25.660	26.030	22.812	15,672
2025-03-19	25.700	26.120	25.520	25.940	22.733	13,513
2025-03-18	26.810	26.900	25.180	25.420	22.277	23,902
2025-03-17	26.810	27.400	26.420	27.260	23.889	204,119
2025-03-14	26.010	27.020	25.720	26.560	23.276	11,312
2025-03-13	25.880	25.880	25.140	25.400	22.259	44,844
2025-03-12	25.570	25.900	25.380	25.880	22.680	4,350
2025-03-11	25.860	26.360	25.320	25.340	22.207	10,167
2025-03-10	26.290	26.340	25.620	25.780	22.592	14,286
2025-03-07	26.170	26.260	25.560	26.080	22.855	9,859
2025-03-06	26.010	26.640	25.960	26.150	22.917	10,134
2025-03-05	25.980	26.440	25.840	25.850	22.654	15,091
2025-03-04	26.340	26.340	25.500	25.550	22.391	9,582
2025-03-03	26.620	27.000	26.440	26.480	23.206	6,043
2025-02-28	26.270	26.900	26.240	26.440	23.171	14,262
2025-02-27	26.520	26.560	26.260	26.400	23.136	2,191
2025-02-26	26.120	26.480	26.120	26.380	23.118	13,488
2025-02-25	25.880	26.080	25.280	25.920	22.715	11,969
2025-02-24	25.980	26.060	25.660	25.790	22.601	11,097
2025-02-21	25.380	26.040	25.380	25.800	22.610	7,750
2025-02-20	25.250	25.740	25.180	25.430	22.286	3,859

← NewerPage 7 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.