Financiere de Tubize SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	74.300	74.400	74.200	74.400	72.566	830
2023-02-14	75.300	75.300	74.700	74.700	72.859	861
2023-02-13	75.300	75.700	74.900	75.700	73.834	2,014
2023-02-10	75.100	75.600	74.800	75.300	73.444	1,296
2023-02-09	75.800	75.800	75.100	75.393	73.534	95
2023-02-08	74.500	75.900	74.500	75.700	73.834	1,131
2023-02-07	74.200	74.200	73.700	73.700	71.883	612
2023-02-06	72.900	74.200	72.900	74.200	72.371	940
2023-02-03	72.000	73.700	71.900	73.700	71.883	940
2023-02-02	72.600	72.600	72.300	72.400	70.615	421
2023-02-01	73.800	74.000	72.900	73.100	71.298	293
2023-01-31	73.400	73.900	73.200	73.407	71.598	59
2023-01-30	74.000	74.000	73.700	73.700	71.883	531
2023-01-27	73.400	74.400	73.400	74.400	72.566	421
2023-01-26	74.000	74.000	73.900	74.000	72.176	166
2023-01-25	74.300	74.300	74.000	74.014	72.189	1,241
2023-01-24	75.500	75.500	74.800	74.800	72.956	959
2023-01-23	75.200	75.700	75.200	75.700	73.834	167
2023-01-20	75.800	75.800	75.100	75.658	73.793	892
2023-01-19	76.100	76.108	75.600	76.108	74.232	776
2023-01-18	77.700	77.700	76.100	76.200	74.322	851
2023-01-17	78.400	78.400	77.800	78.000	76.077	582
2023-01-16	77.500	78.600	77.500	77.895	75.975	1,439
2023-01-13	76.500	78.200	76.500	77.097	75.196	1,925
2023-01-12	75.800	76.200	75.300	75.658	73.793	147
2023-01-11	75.800	76.000	75.800	75.900	74.029	892
2023-01-10	75.100	75.800	75.100	75.700	73.834	685
2023-01-09	75.300	77.000	75.300	76.000	74.127	943
2023-01-06	73.700	73.900	73.300	73.493	71.681	1,103
2023-01-05	73.500	73.500	72.693	72.693	70.901	370
2023-01-04	72.700	73.700	72.700	73.596	71.782	1,045
2023-01-03	72.500	72.900	72.500	72.800	71.005	499
2022-12-30	71.400	71.400	70.700	70.753	69.009	492
2022-12-29	70.500	71.400	70.500	71.048	69.297	777
2022-12-28	69.600	70.100	69.600	69.903	68.179	693
2022-12-23	70.800	70.800	70.500	70.600	68.860	724
2022-12-22	69.800	70.100	69.400	69.693	67.975	1,155
2022-12-21	68.300	69.900	68.300	69.900	68.177	479
2022-12-20	68.600	68.600	68.000	68.000	66.324	136
2022-12-19	68.600	68.600	68.100	68.500	66.811	805
2022-12-16	67.600	68.400	67.600	68.098	66.419	1,343
2022-12-15	68.800	69.200	68.600	68.799	67.103	2,565
2022-12-14	68.800	70.600	68.200	68.200	66.519	2,005
2022-12-13	69.000	69.200	68.799	68.800	67.104	945
2022-12-12	68.800	69.300	68.407	68.407	66.721	1,111
2022-12-09	68.900	68.900	68.700	68.700	67.007	165
2022-12-08	68.500	68.800	68.000	68.800	67.104	439
2022-12-07	68.400	69.300	68.100	68.999	67.298	996
2022-12-06	69.700	69.700	67.900	67.900	66.226	823
2022-12-05	69.500	69.500	68.400	68.600	66.909	2,371
2022-12-02	69.200	70.000	69.200	69.899	68.176	1,156
2022-12-01	69.300	69.400	68.900	69.299	67.590	1,013
2022-11-30	71.500	72.000	71.200	71.400	69.640	576
2022-11-29	72.000	72.300	71.300	71.399	69.639	1,098
2022-11-28	72.300	72.400	72.300	72.400	70.615	713
2022-11-25	73.400	73.400	73.200	73.300	71.493	810
2022-11-24	71.800	72.400	71.800	72.300	70.518	727
2022-11-23	70.100	70.600	69.900	70.600	68.860	826
2022-11-22	69.000	69.800	69.000	69.491	67.778	1,341
2022-11-21	68.900	68.900	68.900	68.900	67.202	12

← NewerPage 15 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.