Tubacex S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	1.932	2.000	1.932	1.970	1.778	88,431
2022-08-02	1.970	1.970	1.930	1.954	1.764	280,774
2022-08-01	2.050	2.065	1.980	1.984	1.791	111,015
2022-07-29	2.095	2.095	2.045	2.050	1.850	45,900
2022-07-28	2.055	2.065	2.020	2.035	1.837	89,367
2022-07-27	2.065	2.065	2.015	2.030	1.832	91,751
2022-07-26	2.045	2.100	2.000	2.000	1.805	145,712
2022-07-25	2.075	2.100	2.050	2.080	1.877	98,411
2022-07-22	2.115	2.115	2.040	2.055	1.855	114,984
2022-07-21	2.105	2.125	2.060	2.060	1.859	286,828
2022-07-20	2.190	2.190	2.080	2.085	1.882	174,139
2022-07-19	2.100	2.150	2.025	2.150	1.941	217,123
2022-07-18	2.100	2.115	2.060	2.060	1.859	57,852
2022-07-15	1.970	2.075	1.970	2.055	1.855	669,266
2022-07-14	2.080	2.090	1.984	2.020	1.823	159,496
2022-07-13	2.055	2.120	2.040	2.040	1.841	1,146,734
2022-07-12	2.190	2.190	2.050	2.095	1.891	98,882
2022-07-11	2.120	2.200	2.085	2.140	1.932	170,748
2022-07-08	2.200	2.260	2.190	2.225	2.008	245,556
2022-07-07	2.020	2.200	2.020	2.170	1.959	574,864
2022-07-06	2.095	2.165	2.075	2.100	1.896	192,610
2022-07-05	2.135	2.165	2.055	2.100	1.896	247,704
2022-07-04	2.235	2.235	2.155	2.190	1.977	122,470
2022-07-01	2.345	2.450	2.180	2.225	2.008	480,963
2022-06-30	2.300	2.335	2.245	2.335	2.108	123,274
2022-06-29	2.315	2.355	2.300	2.300	2.076	136,378
2022-06-28	2.370	2.425	2.330	2.370	2.139	211,251
2022-06-27	2.335	2.410	2.250	2.385	2.153	376,372
2022-06-24	2.420	2.420	2.215	2.270	2.049	406,457
2022-06-23	2.540	2.545	2.390	2.420	2.184	324,558
2022-06-22	2.405	2.545	2.340	2.530	2.284	846,142
2022-06-21	2.405	2.465	2.405	2.435	2.198	104,908
2022-06-20	2.360	2.430	2.310	2.425	2.189	216,464
2022-06-17	2.330	2.400	2.310	2.375	2.144	209,158
2022-06-16	2.420	2.420	2.305	2.350	2.121	230,169
2022-06-15	2.450	2.470	2.405	2.440	2.202	107,344
2022-06-14	2.405	2.505	2.385	2.435	2.198	220,836
2022-06-13	2.425	2.450	2.355	2.430	2.193	325,492
2022-06-10	2.505	2.530	2.420	2.475	2.234	285,293
2022-06-09	2.540	2.565	2.500	2.515	2.270	155,972
2022-06-08	2.615	2.635	2.510	2.535	2.288	328,689
2022-06-07	2.540	2.635	2.540	2.615	2.360	177,928
2022-06-06	2.540	2.635	2.540	2.580	2.329	320,404
2022-06-03	2.475	2.590	2.475	2.540	2.293	157,771
2022-06-02	2.495	2.540	2.490	2.530	2.284	95,387
2022-06-01	2.445	2.510	2.410	2.485	2.243	561,662
2022-05-31	2.530	2.530	2.390	2.415	2.180	298,666
2022-05-30	2.595	2.595	2.490	2.515	2.270	287,259
2022-05-27	2.450	2.575	2.445	2.575	2.324	436,323
2022-05-26	2.415	2.450	2.410	2.445	2.207	172,066
2022-05-25	2.440	2.440	2.395	2.405	2.171	204,345
2022-05-24	2.400	2.430	2.395	2.410	2.175	212,453
2022-05-23	2.405	2.470	2.395	2.395	2.162	452,944
2022-05-20	2.370	2.420	2.360	2.415	2.180	278,069
2022-05-19	2.330	2.370	2.295	2.350	2.121	207,512
2022-05-18	2.350	2.370	2.315	2.355	2.126	150,587
2022-05-17	2.300	2.350	2.275	2.350	2.121	197,459
2022-05-16	2.260	2.295	2.225	2.285	2.063	154,158
2022-05-13	2.275	2.300	2.245	2.250	2.031	95,114
2022-05-12	2.275	2.275	2.200	2.265	2.044	127,951

← NewerPage 19 of 22 · 1,286 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0405 EUR
2025-05-28	0.1649 EUR
2024-07-02	0.0957 EUR
2023-06-02	0.0510 EUR
2019-05-30	0.0186 EUR
2019-01-16	0.0186 EUR

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