Financiere de Tubize SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	76.400	76.400	76.000	76.292	75.003	62
2023-05-15	76.900	77.200	76.500	77.200	75.895	293
2023-05-12	76.200	76.300	75.800	75.942	74.659	645
2023-05-11	76.100	76.300	75.900	76.292	75.003	458
2023-05-10	75.100	75.700	75.100	75.600	74.322	564
2023-05-09	75.300	76.000	75.300	75.500	74.224	154
2023-05-05	73.600	74.900	73.500	74.570	73.310	856
2023-05-04	75.100	75.100	74.000	74.395	73.137	649
2023-05-03	75.000	76.500	75.000	75.600	74.322	164
2023-05-02	76.500	76.500	76.100	76.392	74.509	1,166
2023-04-28	76.400	76.800	76.300	76.638	74.748	525
2023-04-27	76.900	76.900	76.400	76.500	74.614	332
2023-04-26	76.900	77.992	76.800	77.992	76.070	30
2023-04-25	78.300	78.900	78.200	78.700	76.760	219
2023-04-24	78.500	78.800	78.100	78.700	76.760	841
2023-04-21	78.000	79.000	78.000	78.941	76.995	169
2023-04-20	77.500	78.500	77.500	77.702	75.786	308
2023-04-19	77.900	78.000	77.700	77.700	75.785	67
2023-04-18	78.900	79.000	78.500	78.600	76.662	1,136
2023-04-17	79.700	79.900	79.000	79.900	77.930	1,015
2023-04-14	78.800	79.700	78.500	79.522	77.562	1,730
2023-04-13	77.900	78.700	77.900	78.700	76.760	1,412
2023-04-12	77.900	78.400	77.700	77.800	75.882	521
2023-04-11	78.000	78.200	77.700	78.200	76.272	899
2023-04-06	78.800	79.200	77.900	78.558	76.621	1,587
2023-04-05	76.000	77.400	76.000	77.000	75.102	649
2023-04-04	76.400	76.400	75.600	75.800	73.931	1,838
2023-04-03	75.900	76.400	75.900	76.200	74.322	1,039
2023-03-31	77.500	77.500	76.000	76.100	74.224	1,477
2023-03-30	76.200	77.700	76.200	76.500	74.614	880
2023-03-29	76.000	76.200	75.900	76.100	74.224	1,289
2023-03-28	75.900	75.900	75.000	75.000	73.151	846
2023-03-27	76.400	76.500	75.500	75.500	73.639	1,766
2023-03-24	74.400	74.900	74.300	74.600	72.761	905
2023-03-23	74.400	74.400	74.000	74.300	72.468	1,048
2023-03-22	74.300	74.900	74.300	74.600	72.761	678
2023-03-21	74.900	75.100	74.400	74.622	72.782	545
2023-03-20	73.800	73.900	73.400	73.831	72.011	1,220
2023-03-17	74.600	74.600	74.600	74.600	72.761	110
2023-03-16	75.600	75.600	75.100	75.100	73.249	733
2023-03-15	77.000	77.100	75.300	75.300	73.444	670
2023-03-14	76.400	76.600	76.300	76.300	74.419	125
2023-03-13	76.700	76.700	75.700	75.700	73.834	630
2023-03-10	77.300	77.300	76.900	76.900	75.004	413
2023-03-09	78.100	78.400	78.000	78.300	76.370	1,045
2023-03-08	77.200	77.900	77.200	77.900	75.980	1,047
2023-03-07	77.600	77.700	77.000	77.200	75.297	868
2023-03-06	77.100	77.600	76.600	77.400	75.492	1,886
2023-03-03	76.800	77.000	76.600	76.700	74.809	950
2023-03-02	76.500	76.900	76.500	76.600	74.712	1,170
2023-03-01	76.400	76.600	75.800	76.500	74.614	1,012
2023-02-28	77.500	77.500	76.800	77.200	75.297	1,685
2023-02-27	76.300	77.800	76.300	77.800	75.882	2,638
2023-02-24	75.200	75.700	74.900	75.400	73.541	1,017
2023-02-23	74.800	75.200	74.100	75.200	73.346	782
2023-02-22	76.300	77.300	75.792	75.799	73.930	2,466
2023-02-21	74.200	75.600	74.200	75.600	73.736	1,365
2023-02-20	73.800	74.600	73.700	74.000	72.176	749
2023-02-17	72.800	74.100	72.800	74.100	72.273	615
2023-02-16	74.500	74.800	73.800	73.800	71.981	832

← NewerPage 14 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.