Financiere de Tubize SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	64.000	64.000	63.300	63.800	62.722	670
2023-11-02	64.100	64.700	64.097	64.100	63.016	706
2023-11-01	64.500	64.500	63.797	63.800	62.722	362
2023-10-31	64.900	65.200	64.640	64.640	63.547	1,209
2023-10-30	64.200	64.600	64.100	64.200	63.115	795
2023-10-27	64.000	64.600	63.597	63.600	62.525	547
2023-10-26	63.700	64.500	62.900	64.500	63.410	1,003
2023-10-25	66.500	66.900	65.950	66.000	64.884	243
2023-10-24	66.100	66.500	66.100	66.400	65.278	659
2023-10-23	66.200	66.400	65.100	65.629	64.520	365
2023-10-20	66.500	66.900	65.600	66.543	65.419	732
2023-10-19	69.200	69.400	66.100	69.400	68.227	2,170
2023-10-18	73.700	73.700	68.500	70.000	68.817	2,474
2023-10-17	70.000	70.000	69.500	69.704	68.526	135
2023-10-16	69.900	69.900	69.600	69.600	68.424	28
2023-10-13	70.200	70.500	70.000	70.193	69.006	314
2023-10-12	70.700	70.700	70.300	70.404	69.214	301
2023-10-11	69.700	70.300	69.700	69.900	68.718	409
2023-10-10	69.600	69.600	69.200	69.200	68.030	253
2023-10-09	68.800	68.800	68.293	68.293	67.139	63
2023-10-06	68.300	68.300	67.497	67.497	66.356	106
2023-10-05	67.700	67.700	67.496	67.496	66.355	49
2023-10-04	67.900	68.300	67.496	67.496	66.355	281
2023-10-03	67.700	68.200	67.700	68.083	66.932	188
2023-10-02	67.900	67.900	67.300	67.600	66.457	992
2023-09-29	68.000	68.100	68.000	68.100	66.949	235
2023-09-28	67.800	68.100	67.400	67.494	66.353	197
2023-09-27	69.100	69.100	68.300	68.300	67.145	522
2023-09-26	68.600	69.000	68.600	68.782	67.619	261
2023-09-25	69.300	69.300	68.500	68.804	67.641	399
2023-09-22	70.500	70.500	69.900	70.238	69.051	211
2023-09-21	71.600	72.400	71.000	71.000	69.800	244
2023-09-20	70.200	71.900	70.200	71.707	70.495	1,073
2023-09-19	70.100	70.300	69.700	69.700	68.522	564
2023-09-18	70.900	70.900	70.100	70.100	68.915	124
2023-09-15	71.400	72.200	71.400	72.200	70.980	392
2023-09-14	70.400	70.800	70.400	70.800	69.603	90
2023-09-13	70.400	70.800	70.400	70.700	69.505	86
2023-09-12	71.000	71.500	71.000	71.200	69.996	734
2023-09-11	70.100	70.600	70.100	70.459	69.268	1,299
2023-09-08	70.000	70.000	69.600	69.600	68.424	296
2023-09-07	70.200	70.200	69.800	69.871	68.690	248
2023-09-06	69.700	70.000	69.700	69.793	68.613	378
2023-09-05	69.400	69.600	69.100	69.100	67.932	251
2023-09-04	70.200	70.500	70.000	70.093	68.908	477
2023-09-01	70.300	70.900	70.300	70.900	69.702	500
2023-08-31	70.200	70.800	70.200	70.800	69.603	192
2023-08-30	70.600	70.807	70.600	70.807	69.610	12
2023-08-29	70.100	71.400	70.100	70.807	69.610	602
2023-08-25	69.500	69.800	69.500	69.565	68.389	298
2023-08-24	70.100	70.100	70.100	70.100	68.915	23
2023-08-23	71.000	71.000	70.400	70.600	69.407	132
2023-08-22	71.200	71.400	71.100	71.100	69.898	33
2023-08-21	71.000	71.000	70.600	70.600	69.407	145
2023-08-18	70.000	70.000	69.600	69.893	68.712	204
2023-08-17	70.900	71.100	70.900	70.900	69.702	86
2023-08-16	71.100	71.400	71.007	71.007	69.807	142
2023-08-15	71.900	71.900	71.000	71.700	70.488	117
2023-08-14	71.800	72.000	71.700	71.700	70.488	445
2023-08-11	72.000	72.000	71.900	71.900	70.685	136

← NewerPage 12 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.