Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	25.960	25.960	25.160	25.270	22.146	7,488
2025-02-18	26.210	26.240	25.760	25.990	22.777	6,641
2025-02-17	26.010	26.240	25.920	26.070	22.847	7,312
2025-02-14	25.640	26.180	25.620	26.090	22.864	9,413
2025-02-13	25.740	26.020	25.520	25.690	22.514	14,487
2025-02-12	25.210	25.620	25.020	25.590	22.426	15,643
2025-02-11	25.280	25.280	25.020	25.240	22.119	8,442
2025-02-10	25.000	25.240	25.000	25.050	21.953	7,818
2025-02-07	25.000	25.300	24.960	25.060	21.961	12,426
2025-02-06	25.160	25.380	25.160	25.340	22.207	6,274
2025-02-05	25.320	25.320	25.020	25.130	22.023	7,034
2025-02-04	24.940	25.480	24.580	25.470	22.321	10,222
2025-02-03	24.750	24.820	24.180	24.570	21.532	19,926
2025-01-31	25.210	25.380	25.120	25.270	22.146	6,969
2025-01-30	24.940	25.220	24.840	25.140	22.032	8,815
2025-01-29	24.900	25.060	24.680	24.820	21.751	4,223
2025-01-28	24.820	25.140	24.680	24.910	21.830	14,192
2025-01-27	24.770	24.980	24.600	24.850	21.777	15,467
2025-01-24	24.920	25.220	24.740	24.890	21.813	15,403
2025-01-23	24.840	24.980	24.520	24.750	21.690	15,775
2025-01-22	25.140	25.240	24.480	24.850	21.777	9,627
2025-01-21	24.260	25.140	24.240	25.050	21.953	15,458
2025-01-20	24.490	24.620	24.120	24.320	21.313	8,051
2025-01-17	23.610	24.400	23.580	24.330	21.322	9,471
2025-01-16	23.690	23.840	23.240	23.470	20.568	2,219
2025-01-15	23.770	23.860	23.460	23.640	20.717	9,228
2025-01-14	23.950	24.000	23.520	23.640	20.717	16,093
2025-01-13	24.000	24.260	23.520	23.820	20.875	188,567
2025-01-10	24.450	24.600	24.000	24.030	21.059	4,622
2025-01-09	24.490	24.520	23.980	24.440	21.418	6,361
2025-01-08	24.300	24.600	24.040	24.490	21.462	13,153
2025-01-07	24.220	24.220	23.960	24.160	21.173	186,474
2025-01-06	23.810	24.340	23.740	24.070	21.094	13,928
2025-01-03	23.850	24.340	23.640	23.660	20.735	8,128
2025-01-02	23.970	24.280	23.500	23.710	20.778	5,466
2024-12-31	23.500	23.880	23.460	23.790	20.849	2,312
2024-12-30	23.500	23.620	23.340	23.420	20.524	18,157
2024-12-27	23.120	23.480	23.120	23.300	20.419	15,763
2024-12-24	23.080	23.200	23.080	23.180	20.314	1,223
2024-12-23	22.870	22.980	22.760	22.960	20.121	33,082
2024-12-20	22.360	23.020	22.360	23.000	20.156	36,303
2024-12-19	22.600	22.780	22.200	22.600	19.806	15,116
2024-12-18	22.850	23.080	22.740	22.950	20.112	16,440
2024-12-17	22.810	22.900	22.500	22.780	19.963	4,297
2024-12-16	23.050	23.280	22.820	22.960	20.121	9,166
2024-12-13	23.440	23.620	23.120	23.210	20.340	7,050
2024-12-12	23.460	24.100	23.329	23.390	20.498	11,283
2024-12-11	23.300	23.480	23.240	23.270	20.393	79,010
2024-12-10	23.200	23.480	23.060	23.370	20.480	22,827
2024-12-09	23.240	23.460	23.020	23.230	20.358	12,219
2024-12-06	22.720	23.080	22.580	22.880	20.051	12,076
2024-12-05	22.110	22.700	22.060	22.620	19.823	23,342
2024-12-04	22.010	22.260	21.860	22.080	19.350	14,274
2024-12-03	22.210	22.420	21.960	22.100	19.367	14,519
2024-12-02	22.290	22.560	22.200	22.250	19.499	11,673
2024-11-29	22.810	22.980	22.560	22.660	19.858	5,279
2024-11-28	22.620	22.820	22.540	22.740	19.928	42,224
2024-11-27	22.420	22.800	22.280	22.750	19.937	10,365
2024-11-26	22.870	22.940	22.430	22.430	19.657	8,716
2024-11-25	23.300	23.360	22.960	23.080	20.226	12,895

← NewerPage 8 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.