Financiere de Tubize SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	93.900	95.500	93.900	95.500	93.886	176
2024-04-26	92.600	94.700	92.000	92.824	91.255	2,031
2024-04-25	92.100	93.000	92.100	92.900	91.330	542
2024-04-24	91.800	92.500	91.200	92.500	90.936	2,784
2024-04-23	92.800	93.000	92.400	92.600	91.035	803
2024-04-22	92.700	93.000	92.349	92.349	90.788	681
2024-04-19	91.000	91.905	91.000	91.568	90.020	598
2024-04-18	92.000	92.105	91.200	91.875	90.322	505
2024-04-17	92.100	92.600	92.100	92.400	90.838	449
2024-04-16	91.800	92.305	91.500	92.244	90.685	394
2024-04-15	92.800	93.000	92.000	92.971	91.400	1,364
2024-04-12	92.200	94.000	92.200	92.300	90.740	1,631
2024-04-11	91.700	92.493	91.700	92.493	90.930	2,017
2024-04-10	91.500	91.500	90.400	90.800	89.265	601
2024-04-09	92.200	92.300	91.100	91.147	89.606	2,185
2024-04-08	90.000	93.200	90.000	90.833	89.298	2,249
2024-04-05	90.500	92.400	90.400	90.525	88.995	918
2024-04-04	91.500	91.505	91.000	91.098	89.558	554
2024-04-03	89.000	90.100	88.700	89.800	88.282	743
2024-04-02	89.100	89.805	89.100	89.746	88.228	882
2024-03-28	90.000	90.100	89.500	89.937	88.416	138
2024-03-27	90.600	90.700	90.300	90.300	88.774	137
2024-03-26	90.900	90.900	90.500	90.700	89.167	2,144
2024-03-25	93.200	93.500	92.195	92.195	90.637	1,483
2024-03-22	93.000	93.405	92.900	93.405	91.826	963
2024-03-21	89.300	91.800	89.300	91.443	89.897	797
2024-03-20	89.400	89.400	88.695	88.695	87.196	238
2024-03-19	87.500	89.705	87.500	88.767	87.266	651
2024-03-18	84.900	87.205	84.900	86.341	84.882	479
2024-03-15	85.000	85.000	83.395	83.395	81.986	1,549
2024-03-14	85.000	85.500	85.000	85.500	84.055	103
2024-03-13	85.700	85.700	84.795	84.800	83.367	474
2024-03-12	85.900	85.900	85.600	85.690	84.242	170
2024-03-11	86.800	86.800	85.995	86.000	84.546	753
2024-03-08	87.800	88.500	87.800	88.000	86.512	841
2024-03-07	85.100	87.905	85.000	87.900	86.414	270
2024-03-06	84.600	85.600	84.400	85.105	83.666	1,492
2024-03-05	83.695	83.695	83.605	83.605	82.191	58
2024-03-04	87.100	87.300	84.700	86.750	85.284	123
2024-03-01	86.600	86.805	86.600	86.800	85.333	125
2024-02-29	83.500	84.600	83.500	83.800	82.383	436
2024-02-28	78.700	83.595	78.700	83.595	82.182	338
2024-02-27	78.600	79.096	78.600	79.096	77.759	35
2024-02-26	79.600	79.800	79.600	79.700	78.353	459
2024-02-23	78.600	79.500	78.600	79.300	77.960	461
2024-02-22	78.800	78.804	78.758	78.792	77.460	83
2024-02-21	78.800	78.800	78.396	78.400	77.075	391
2024-02-20	78.900	79.196	78.792	78.792	77.460	399
2024-02-19	78.600	79.000	78.496	79.000	77.665	159
2024-02-16	79.100	79.100	79.000	79.000	77.665	159
2024-02-15	78.804	78.804	78.800	78.800	77.468	151
2024-02-14	78.000	78.400	77.900	78.304	76.981	623
2024-02-13	78.300	78.300	77.200	77.396	76.087	220
2024-02-12	79.600	79.600	79.200	79.400	78.058	258
2024-02-09	79.000	79.696	79.000	79.696	78.348	83
2024-02-08	76.300	76.704	76.300	76.704	75.408	85
2024-02-07	75.700	76.200	75.700	76.200	74.912	1,411
2024-02-06	75.100	75.100	74.896	74.900	73.634	96
2024-02-05	74.696	74.700	74.696	74.700	73.437	49
2024-02-02	74.596	74.596	74.596	74.596	73.335	21

← NewerPage 10 of 20 · 1,173 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.