Rubis SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 22.890 | 23.400 | 22.820 | 23.160 | 20.296 | 8,536 |
| 2024-11-21 | 22.780 | 23.140 | 22.320 | 23.020 | 20.174 | 12,803 |
| 2024-11-20 | 24.000 | 24.400 | 22.680 | 22.790 | 19.972 | 17,262 |
| 2024-11-19 | 22.660 | 22.980 | 22.380 | 22.780 | 19.963 | 13,716 |
| 2024-11-18 | 22.300 | 22.820 | 22.300 | 22.760 | 19.946 | 11,648 |
| 2024-11-15 | 22.600 | 22.780 | 22.340 | 22.480 | 19.700 | 11,102 |
| 2024-11-14 | 22.520 | 22.860 | 22.520 | 22.690 | 19.885 | 9,813 |
| 2024-11-13 | 22.990 | 23.080 | 22.220 | 22.270 | 19.516 | 7,052 |
| 2024-11-12 | 22.820 | 23.140 | 22.820 | 22.960 | 20.121 | 27,861 |
| 2024-11-11 | 22.780 | 23.200 | 22.740 | 23.200 | 20.331 | 31,994 |
| 2024-11-08 | 22.800 | 22.800 | 22.520 | 22.590 | 19.797 | 15,091 |
| 2024-11-07 | 22.190 | 23.000 | 22.020 | 22.740 | 19.928 | 19,262 |
| 2024-11-06 | 22.110 | 22.360 | 21.520 | 21.720 | 19.034 | 25,731 |
| 2024-11-05 | 22.500 | 22.500 | 22.020 | 22.400 | 18.973 | 10,011 |
| 2024-11-04 | 22.520 | 22.520 | 22.240 | 22.360 | 18.939 | 9,278 |
| 2024-11-01 | 22.480 | 22.560 | 22.200 | 22.430 | 18.999 | 21,651 |
| 2024-10-31 | 24.100 | 24.100 | 22.480 | 22.630 | 19.168 | 113,291 |
| 2024-10-30 | 24.770 | 25.060 | 24.640 | 24.900 | 21.091 | 25,955 |
| 2024-10-29 | 25.160 | 25.220 | 24.780 | 24.800 | 21.006 | 4,723 |
| 2024-10-28 | 25.060 | 25.300 | 24.900 | 25.030 | 21.201 | 12,623 |
| 2024-10-25 | 24.900 | 25.040 | 24.660 | 25.000 | 21.175 | 5,667 |
| 2024-10-24 | 24.880 | 25.220 | 24.540 | 24.950 | 21.133 | 7,801 |
| 2024-10-23 | 24.880 | 25.140 | 24.700 | 24.810 | 21.014 | 10,574 |
| 2024-10-22 | 24.900 | 25.040 | 24.700 | 25.030 | 21.201 | 9,983 |
| 2024-10-21 | 24.940 | 25.300 | 24.860 | 24.870 | 21.065 | 25,077 |
| 2024-10-18 | 24.920 | 25.260 | 24.840 | 25.040 | 21.209 | 18,237 |
| 2024-10-17 | 24.900 | 25.280 | 24.840 | 24.920 | 21.108 | 14,920 |
| 2024-10-16 | 25.040 | 25.040 | 24.740 | 24.990 | 21.167 | 4,977 |
| 2024-10-15 | 25.080 | 25.140 | 24.760 | 25.000 | 21.175 | 120,660 |
| 2024-10-14 | 25.290 | 25.460 | 24.860 | 25.120 | 21.277 | 8,812 |
| 2024-10-11 | 25.310 | 25.360 | 25.140 | 25.190 | 21.336 | 10,108 |
| 2024-10-10 | 25.210 | 25.300 | 25.040 | 25.270 | 21.404 | 11,631 |
| 2024-10-09 | 25.290 | 25.340 | 25.040 | 25.290 | 21.421 | 8,296 |
| 2024-10-08 | 25.720 | 25.720 | 25.340 | 25.450 | 21.557 | 163,330 |
| 2024-10-07 | 25.660 | 26.100 | 25.280 | 25.840 | 21.887 | 19,126 |
| 2024-10-04 | 24.360 | 24.960 | 24.140 | 24.910 | 21.099 | 10,105 |
| 2024-10-03 | 24.020 | 24.100 | 23.740 | 24.000 | 20.328 | 156,250 |
| 2024-10-02 | 24.550 | 24.580 | 24.100 | 24.140 | 20.447 | 357,180 |
| 2024-10-01 | 24.590 | 24.600 | 24.120 | 24.430 | 20.693 | 7,730 |
| 2024-09-30 | 24.490 | 24.860 | 24.160 | 24.370 | 20.642 | 11,679 |
| 2024-09-27 | 24.000 | 24.500 | 23.820 | 24.390 | 20.659 | 14,471 |
| 2024-09-26 | 24.000 | 24.240 | 23.980 | 24.160 | 20.464 | 19,572 |
| 2024-09-25 | 24.060 | 24.060 | 23.700 | 23.790 | 20.150 | 10,535 |
| 2024-09-24 | 24.240 | 24.420 | 23.940 | 24.010 | 20.337 | 165,262 |
| 2024-09-23 | 24.100 | 24.100 | 23.600 | 24.010 | 20.337 | 121,593 |
| 2024-09-20 | 24.180 | 24.180 | 23.840 | 23.970 | 20.303 | 38,176 |
| 2024-09-19 | 24.100 | 24.160 | 24.000 | 24.090 | 20.405 | 10,903 |
| 2024-09-18 | 23.930 | 24.000 | 23.580 | 23.740 | 20.108 | 15,804 |
| 2024-09-17 | 23.340 | 23.940 | 23.300 | 23.920 | 20.261 | 27,967 |
| 2024-09-16 | 23.540 | 23.540 | 23.340 | 23.390 | 19.812 | 13,462 |
| 2024-09-13 | 23.260 | 23.540 | 23.180 | 23.420 | 19.837 | 18,951 |
| 2024-09-12 | 23.400 | 23.580 | 22.860 | 23.130 | 19.591 | 401,344 |
| 2024-09-11 | 23.820 | 23.820 | 22.900 | 23.020 | 19.498 | 656,399 |
| 2024-09-10 | 24.080 | 24.080 | 23.620 | 23.740 | 20.108 | 17,555 |
| 2024-09-09 | 25.220 | 25.220 | 23.960 | 24.200 | 20.498 | 70,380 |
| 2024-09-06 | 27.420 | 27.420 | 25.280 | 25.320 | 21.446 | 28,755 |
| 2024-09-05 | 28.570 | 28.880 | 28.160 | 28.470 | 24.114 | 160,297 |
| 2024-09-04 | 28.430 | 28.700 | 28.260 | 28.330 | 23.996 | 3,261 |
| 2024-09-03 | 29.100 | 29.200 | 28.520 | 28.520 | 24.157 | 51,853 |
| 2024-09-02 | 29.060 | 29.620 | 28.280 | 29.100 | 24.648 | 6,165 |
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.