Financiere de Tubize SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	72.500	72.500	72.400	72.400	71.176	19
2023-08-09	72.500	72.800	72.293	72.293	71.071	97
2023-08-08	71.700	72.500	71.700	72.007	70.790	238
2023-08-07	71.600	71.600	71.400	71.507	70.298	450
2023-08-04	71.000	71.400	70.971	70.971	69.771	78
2023-08-03	71.200	71.300	71.100	71.300	70.095	314
2023-08-02	71.500	71.500	71.500	71.500	70.291	173
2023-08-01	72.200	72.700	72.200	72.393	71.169	132
2023-07-31	71.300	71.600	71.093	71.093	69.891	185
2023-07-27	71.400	71.900	71.300	71.900	70.685	429
2023-07-26	72.100	72.100	71.600	71.600	70.390	289
2023-07-25	72.100	72.800	72.100	72.500	71.275	272
2023-07-24	72.500	72.600	72.200	72.326	71.104	100
2023-07-21	72.600	73.007	72.493	72.880	71.648	178
2023-07-20	72.400	73.200	72.400	72.900	71.668	331
2023-07-19	72.100	72.400	72.100	72.316	71.093	105
2023-07-18	70.900	71.400	70.693	71.203	69.999	75
2023-07-17	71.300	71.300	70.700	70.800	69.603	142
2023-07-14	70.300	70.500	70.300	70.500	69.308	88
2023-07-13	69.900	69.900	69.700	69.700	68.522	72
2023-07-12	68.600	69.700	68.600	69.700	68.522	287
2023-07-11	69.500	69.500	68.800	68.963	67.797	431
2023-07-10	69.000	69.800	68.800	69.201	68.031	154
2023-07-07	69.500	69.900	69.000	69.000	67.834	259
2023-07-06	70.000	70.100	69.700	69.700	68.522	326
2023-07-05	69.900	70.200	69.900	70.000	68.817	306
2023-07-04	70.100	70.600	70.100	70.300	69.112	131
2023-07-03	70.900	70.900	70.300	70.692	69.497	430
2023-06-30	71.100	71.100	71.000	71.000	69.800	36
2023-06-29	70.000	70.200	69.800	70.000	68.817	370
2023-06-28	70.000	70.000	69.200	69.993	68.810	475
2023-06-27	69.000	69.800	69.000	69.700	68.522	293
2023-06-26	72.900	72.900	70.200	70.800	69.603	1,511
2023-06-23	72.900	73.100	72.800	72.900	71.668	920
2023-06-22	72.500	72.600	72.200	72.300	71.078	1,182
2023-06-21	74.000	74.000	73.100	73.100	71.864	176
2023-06-20	73.500	74.200	73.500	74.000	72.749	851
2023-06-19	73.200	73.200	72.800	72.800	71.569	156
2023-06-16	75.100	75.100	74.197	74.197	72.943	1,055
2023-06-15	74.400	74.600	74.300	74.397	73.140	667
2023-06-14	75.100	75.100	73.769	73.769	72.522	781
2023-06-13	75.400	75.400	75.097	75.097	73.828	660
2023-06-12	76.000	76.000	75.397	75.397	74.122	808
2023-06-09	75.300	76.300	75.300	76.297	75.007	598
2023-06-08	73.600	75.500	73.600	75.300	74.027	1,184
2023-06-07	73.500	74.300	73.200	73.200	71.963	488
2023-06-06	72.200	74.000	72.200	73.900	72.651	1,743
2023-06-05	72.100	72.500	72.000	72.300	71.078	394
2023-06-02	70.900	71.800	70.900	71.700	70.488	170
2023-06-01	71.800	71.800	70.700	71.447	70.239	1,117
2023-05-31	69.300	71.698	69.300	71.697	70.485	603
2023-05-30	71.500	71.500	69.200	69.200	68.030	1,284
2023-05-26	72.000	73.900	71.500	73.631	72.386	724
2023-05-25	74.200	74.200	72.900	73.100	71.864	757
2023-05-24	75.600	75.600	74.900	74.900	73.634	200
2023-05-23	76.000	76.000	75.500	75.500	74.224	1,276
2023-05-22	78.100	78.100	75.800	76.933	75.632	1,493
2023-05-19	76.700	78.000	76.700	77.997	76.678	394
2023-05-18	76.400	76.600	76.300	76.500	75.207	220
2023-05-17	76.400	76.400	75.600	76.000	74.715	839

← NewerPage 13 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.