Financiere de Tubize SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	75.400	75.400	75.296	75.333	74.059	378
2024-01-31	76.000	77.100	76.000	77.096	75.793	58
2024-01-30	75.300	75.900	75.300	75.596	74.318	490
2024-01-29	75.100	75.364	75.100	75.364	74.090	64
2024-01-26	75.000	76.096	75.000	76.000	74.715	45,204
2024-01-25	76.300	76.300	74.993	75.000	73.732	211
2024-01-24	75.200	75.800	75.200	75.708	74.428	493
2024-01-23	74.000	74.996	74.000	74.996	73.728	109
2024-01-19	72.200	72.407	72.000	72.407	71.183	414
2024-01-18	74.000	74.000	72.596	72.596	71.369	238
2024-01-17	74.100	74.100	73.100	73.604	72.360	343
2024-01-16	74.000	74.800	74.000	74.318	73.061	400
2024-01-15	76.100	76.100	75.100	76.000	74.715	561
2024-01-12	75.400	76.704	75.400	76.704	75.408	1,169
2024-01-11	75.100	75.400	74.300	74.300	73.044	647
2024-01-10	73.600	74.700	73.600	74.100	72.847	949
2024-01-09	74.600	74.600	73.800	74.504	73.245	783
2024-01-08	74.000	74.600	73.600	74.357	73.101	496
2024-01-05	74.700	74.800	74.096	74.107	72.855	2,346
2024-01-04	74.300	74.904	74.300	74.900	73.634	1,137
2024-01-03	73.300	74.000	73.100	73.867	72.618	705
2024-01-02	72.200	72.300	71.700	72.200	70.980	310
2023-12-29	71.900	71.900	71.704	71.738	70.525	156
2023-12-28	72.400	72.700	71.700	72.093	70.875	11,312
2023-12-27	72.500	72.800	72.000	72.632	71.404	17,878
2023-12-22	70.900	72.200	70.900	71.976	70.759	17,648
2023-12-21	71.300	71.600	71.300	71.404	70.197	241
2023-12-20	71.600	72.600	71.500	72.300	71.078	1,351
2023-12-19	71.000	72.100	70.500	71.500	70.291	2,016
2023-12-18	68.400	70.400	68.400	70.020	68.836	1,214
2023-12-15	70.000	70.300	68.100	69.225	68.054	1,782
2023-12-14	69.800	70.300	69.200	69.800	68.620	1,136
2023-12-13	69.400	69.600	68.300	69.600	68.424	1,167
2023-12-12	69.800	70.300	68.800	69.743	68.564	931
2023-12-11	70.300	70.700	69.600	69.600	68.424	70
2023-12-08	71.400	71.500	70.700	70.700	69.505	695
2023-12-07	70.600	71.100	70.200	70.800	69.603	163
2023-12-06	70.400	71.100	69.500	70.925	69.726	1,301
2023-12-05	70.500	70.500	69.204	69.726	68.548	250
2023-12-04	70.000	72.300	70.000	71.000	69.800	2,027
2023-12-01	66.400	68.200	66.400	67.996	66.847	1,552
2023-11-30	65.100	65.800	64.800	65.800	64.688	698
2023-11-29	65.000	65.500	64.800	65.200	64.098	427
2023-11-28	65.500	66.300	65.200	66.300	65.179	195
2023-11-27	67.200	67.200	66.290	66.290	65.169	399
2023-11-24	66.700	67.800	66.700	67.504	66.363	2,053
2023-11-23	65.600	66.196	65.500	65.910	64.796	325
2023-11-22	65.800	65.800	65.500	65.663	64.553	316
2023-11-21	65.000	65.104	64.900	65.104	64.003	263
2023-11-20	65.200	65.700	65.100	65.304	64.200	400
2023-11-17	62.900	65.200	62.900	65.200	64.098	1,689
2023-11-16	63.200	63.200	62.497	62.497	61.440	284
2023-11-15	62.800	62.904	62.600	62.900	61.837	335
2023-11-14	61.900	62.203	61.700	62.200	61.149	890
2023-11-13	61.600	61.603	61.100	61.600	60.559	273
2023-11-10	61.400	61.400	60.900	60.900	59.871	700
2023-11-09	62.100	62.800	61.903	61.903	60.857	603
2023-11-08	62.400	62.600	62.097	62.276	61.224	355
2023-11-07	62.500	62.500	62.200	62.285	61.232	539
2023-11-06	63.300	63.800	63.100	63.800	62.722	399

← NewerPage 11 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.