Tubize-Fin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	144.20	149.80	144.20	149.60	148.15	35,216
2025-02-28	140.40	143.60	140.20	143.20	141.81	22,477
2025-02-27	143.80	147.80	141.40	141.60	140.22	27,174
2025-02-26	146.40	146.60	142.40	143.60	142.20	16,316
2025-02-25	145.00	148.20	145.00	146.00	144.58	19,558
2025-02-24	142.00	145.20	142.00	144.20	142.80	20,423
2025-02-21	142.80	143.60	141.00	143.40	142.01	17,380
2025-02-20	143.40	143.40	141.00	143.00	141.61	18,457
2025-02-19	145.40	145.40	142.60	143.40	142.01	19,092
2025-02-18	145.80	146.60	142.60	145.80	144.38	22,401
2025-02-17	145.40	148.80	144.40	145.60	144.18	18,558
2025-02-14	152.20	152.80	146.20	146.60	145.18	20,666
2025-02-13	155.00	155.20	151.20	152.80	151.31	21,949
2025-02-12	154.20	154.80	153.00	154.00	152.50	8,045
2025-02-11	154.00	154.80	153.00	153.80	152.31	12,141
2025-02-10	152.80	154.60	151.20	154.00	152.50	14,898
2025-02-07	148.60	155.20	148.40	152.80	151.31	37,833
2025-02-06	151.80	152.40	148.60	149.60	148.15	10,335
2025-02-05	147.00	151.00	146.40	151.00	149.53	14,909
2025-02-04	148.80	149.60	146.00	147.20	145.77	17,619
2025-02-03	148.20	151.00	146.00	148.60	147.16	36,237
2025-01-31	153.20	154.80	150.80	152.80	151.31	19,392
2025-01-30	154.80	156.00	152.40	153.20	151.71	18,306
2025-01-29	154.40	156.00	153.60	154.40	152.90	16,269
2025-01-28	151.40	155.60	151.00	153.40	151.91	26,567
2025-01-27	148.20	151.60	147.80	150.40	148.94	28,661
2025-01-24	148.00	151.80	145.80	150.80	149.33	23,038
2025-01-23	146.40	148.80	146.40	148.40	146.96	20,983
2025-01-22	146.20	148.00	145.80	146.80	145.37	26,076
2025-01-21	144.20	146.00	144.00	146.00	144.58	16,023
2025-01-20	142.20	147.00	142.20	144.40	143.00	17,009
2025-01-17	148.20	149.40	142.60	143.00	141.61	25,923
2025-01-16	147.40	149.20	146.80	147.80	146.36	14,621
2025-01-15	147.20	148.20	145.00	147.00	145.57	14,550
2025-01-14	148.00	149.60	145.80	146.20	144.78	16,081
2025-01-13	150.40	150.40	147.80	147.80	146.36	13,571
2025-01-10	151.40	152.40	150.20	151.40	149.93	11,882
2025-01-09	149.80	153.00	149.80	151.60	150.13	17,290
2025-01-08	148.00	151.20	147.80	149.60	148.15	26,881
2025-01-07	147.00	148.80	145.80	148.00	146.56	22,758
2025-01-06	149.40	149.40	145.60	146.20	144.78	21,617
2025-01-03	146.40	150.00	145.20	150.00	148.54	46,644
2025-01-02	142.20	147.40	140.60	146.20	144.78	34,098
2024-12-31	139.40	142.20	139.20	142.20	140.82	11,035
2024-12-30	143.00	143.40	139.80	140.20	138.84	13,701
2024-12-27	142.00	143.60	140.60	143.40	142.01	22,900
2024-12-24	141.80	141.80	140.00	141.00	139.63	5,437
2024-12-23	137.40	142.00	137.40	141.80	140.42	13,365
2024-12-20	135.80	137.80	132.60	137.40	136.06	32,142
2024-12-19	136.80	138.20	135.40	136.40	135.07	21,483
2024-12-18	140.80	140.80	138.40	138.80	137.45	20,878
2024-12-17	138.60	141.20	134.60	140.00	138.64	29,743
2024-12-16	138.00	141.00	137.60	140.60	139.23	16,569
2024-12-13	138.40	139.00	137.20	137.60	136.26	14,712
2024-12-12	136.40	139.40	136.00	138.20	136.86	12,536
2024-12-11	134.80	137.00	134.00	136.80	135.47	22,217
2024-12-10	135.20	137.80	134.20	135.40	134.08	16,218
2024-12-09	138.00	138.40	134.20	135.40	134.08	17,946
2024-12-06	137.20	139.20	136.60	138.80	137.45	27,735
2024-12-05	140.80	141.20	135.20	136.80	135.47	16,291

← NewerPage 8 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.7560 EUR
2025-04-30	0.7280 EUR
2024-04-30	0.6790 EUR
2023-05-03	0.6020 EUR
2022-05-03	0.5250 EUR
2021-05-04	0.4760 EUR
2020-05-06	0.4340 EUR
2019-05-02	0.3920 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.