Rubis SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	33.400	33.680	33.160	33.480	33.480	137,929
2026-07-30	33.140	33.640	33.060	33.520	33.520	120,202
2026-07-29	32.720	33.300	32.620	33.300	33.300	143,128
2026-07-28	32.680	32.920	32.560	32.620	32.620	124,890
2026-07-27	32.940	32.980	32.620	32.680	32.680	90,412
2026-07-24	32.660	32.820	32.340	32.720	32.720	82,363
2026-07-23	32.840	33.120	32.660	32.660	32.660	84,550
2026-07-22	32.560	33.080	32.560	32.880	32.880	101,690
2026-07-21	32.440	32.500	32.060	32.500	32.500	68,194
2026-07-20	32.320	32.640	32.240	32.360	32.360	99,063
2026-07-17	31.940	32.360	31.940	32.300	32.300	61,412
2026-07-16	31.800	32.100	31.660	32.100	32.100	75,901
2026-07-15	32.020	32.100	31.660	31.940	31.940	71,310
2026-07-14	31.780	32.240	31.700	32.000	32.000	110,927
2026-07-13	31.400	31.760	31.360	31.740	31.740	79,164
2026-07-10	31.460	31.700	31.360	31.360	31.360	60,726
2026-07-09	31.320	31.620	31.120	31.520	31.520	117,277
2026-07-08	31.000	31.360	30.980	31.360	31.360	191,118
2026-07-07	31.200	31.580	31.000	31.000	31.000	171,028
2026-07-06	31.700	31.840	31.000	31.280	31.280	115,993
2026-07-03	31.680	31.880	31.520	31.720	31.720	104,135
2026-07-02	30.700	31.580	30.600	31.420	31.420	132,072
2026-07-01	30.700	30.820	30.300	30.740	30.740	136,900
2026-06-30	31.420	31.420	30.500	30.700	30.700	240,885
2026-06-29	31.500	31.720	31.280	31.280	31.280	134,659
2026-06-26	31.340	31.740	31.180	31.540	31.540	139,571
2026-06-25	31.520	31.540	31.100	31.340	31.340	211,210
2026-06-24	32.380	32.380	31.300	31.480	31.480	274,868
2026-06-23	32.320	32.480	32.000	32.340	32.340	166,630
2026-06-22	33.200	33.260	32.340	32.560	32.560	186,169
2026-06-19	33.240	33.260	33.000	33.260	33.260	555,618
2026-06-18	33.980	34.000	32.520	32.860	32.860	278,935
2026-06-17	33.300	33.920	33.220	33.780	33.780	195,338
2026-06-16	33.780	34.400	33.420	33.640	33.640	320,259
2026-06-15	36.400	36.540	35.540	35.640	33.570	274,554
2026-06-12	36.100	36.300	35.700	35.940	33.853	169,694
2026-06-11	35.600	36.200	35.600	35.960	33.871	143,354
2026-06-10	35.340	35.800	35.280	35.620	33.551	187,445
2026-06-09	35.480	35.780	35.320	35.340	33.287	210,391
2026-06-08	35.300	35.640	35.160	35.440	33.382	203,398
2026-06-05	35.700	35.820	35.380	35.380	33.325	129,705
2026-06-04	35.500	35.660	35.180	35.520	33.457	141,465
2026-06-03	35.580	35.700	35.360	35.580	33.514	152,504
2026-06-02	35.740	35.740	35.120	35.480	33.419	231,234
2026-06-01	35.380	35.540	35.020	35.540	33.476	220,322
2026-05-29	35.740	36.020	35.480	35.480	33.419	266,625
2026-05-28	35.500	35.760	35.320	35.620	33.551	214,977
2026-05-27	35.980	36.040	35.520	35.580	33.514	166,213
2026-05-26	36.200	36.280	35.660	35.900	33.815	177,773
2026-05-25	36.000	36.280	36.000	36.140	34.041	67,536
2026-05-22	36.080	36.200	35.800	35.960	33.871	159,333
2026-05-21	35.480	36.260	35.380	36.160	34.060	291,194
2026-05-20	35.040	35.320	34.940	35.320	33.269	308,397
2026-05-19	35.000	35.520	34.860	34.900	32.873	425,711
2026-05-18	34.780	35.080	34.540	35.080	33.043	544,077
2026-05-15	35.140	35.140	34.720	34.800	32.779	210,352
2026-05-14	35.280	35.320	34.980	35.280	33.231	317,891
2026-05-13	35.060	35.480	34.880	35.040	33.005	355,803
2026-05-12	35.140	35.220	34.780	34.900	32.873	311,445
2026-05-11	35.480	35.500	35.100	35.100	33.061	730,415

← NewerPage 2 of 22 · 1,281 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.