Financiere de Tubize SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	67.700	68.302	67.700	68.302	66.619	584
2022-11-17	68.000	68.000	67.200	67.200	65.543	396
2022-11-16	68.600	68.600	68.100	68.100	66.421	1,034
2022-11-15	68.600	69.400	68.300	69.400	67.689	961
2022-11-14	67.900	67.900	67.700	67.800	66.129	397
2022-11-11	70.600	70.600	67.700	68.826	67.130	2,215
2022-11-10	69.900	71.600	69.900	71.400	69.640	539
2022-11-09	69.200	70.100	69.000	70.100	68.372	824
2022-11-08	67.300	69.300	67.300	69.300	67.592	281
2022-11-07	67.500	68.000	67.400	67.822	66.150	927
2022-11-04	66.900	67.700	66.900	67.600	65.934	1,269
2022-11-03	67.000	67.000	66.979	66.979	65.328	45
2022-11-02	67.800	68.000	67.800	67.800	66.129	770
2022-11-01	66.800	67.100	66.600	66.899	65.250	1,267
2022-10-31	66.900	67.200	66.900	67.100	65.446	210
2022-10-28	66.300	66.398	66.300	66.398	64.762	94
2022-10-27	66.900	67.000	66.800	67.000	65.348	121
2022-10-26	66.800	67.200	66.800	67.100	65.446	390
2022-10-25	66.500	66.800	66.500	66.800	65.153	637
2022-10-24	67.000	67.000	65.900	66.063	64.435	2,415
2022-10-21	66.100	66.500	66.100	66.500	64.861	259
2022-10-20	67.500	67.500	66.100	66.800	65.153	768
2022-10-19	69.300	69.400	68.800	68.800	67.104	148
2022-10-18	69.800	69.800	69.800	69.800	68.079	58
2022-10-17	68.700	69.300	68.700	69.300	67.592	585
2022-10-14	68.300	68.800	68.200	68.400	66.714	1,132
2022-10-13	68.200	68.900	67.900	67.900	66.226	1,018
2022-10-12	68.100	68.600	67.900	68.500	66.811	1,104
2022-10-11	69.500	69.500	68.000	68.000	66.324	486
2022-10-10	69.100	69.300	69.000	69.000	67.299	425
2022-10-07	70.700	70.700	70.700	70.700	68.957	145
2022-10-06	70.500	70.600	70.400	70.400	68.665	88
2022-10-05	70.500	70.500	70.000	70.000	68.274	475
2022-10-04	69.000	70.000	69.000	69.698	67.979	548
2022-10-03	67.600	68.900	67.600	68.590	66.899	771
2022-09-30	68.600	69.000	68.200	69.000	67.299	580
2022-09-29	67.100	67.202	67.000	67.202	65.546	950
2022-09-28	67.200	67.600	67.100	67.600	65.934	243
2022-09-27	67.400	68.100	67.300	67.300	65.641	424
2022-09-26	66.700	67.200	66.700	67.066	65.412	918
2022-09-23	67.700	67.800	67.400	67.700	66.031	788
2022-09-22	66.800	66.800	66.800	66.800	65.153	34
2022-09-21	68.200	68.200	68.000	68.000	66.324	292
2022-09-20	68.400	68.500	68.000	68.098	66.419	1,549
2022-09-16	68.600	68.900	68.197	68.197	66.516	791
2022-09-15	68.400	68.700	68.400	68.500	66.811	579
2022-09-14	68.900	69.200	68.500	68.500	66.811	995
2022-09-13	69.500	69.500	68.400	68.400	66.714	201
2022-09-09	68.200	68.800	68.200	68.300	66.616	395
2022-09-08	67.400	67.500	67.000	67.100	65.446	631
2022-09-07	68.300	68.500	67.600	67.700	66.031	970
2022-09-06	67.500	68.400	67.500	68.300	66.616	560
2022-09-05	67.700	67.700	67.200	67.258	65.600	496
2022-09-02	68.300	68.700	67.700	68.400	66.714	124
2022-09-01	70.200	70.300	68.800	68.800	67.104	435
2022-08-31	70.500	70.900	70.500	70.600	68.860	577
2022-08-30	71.900	71.900	70.998	70.998	69.247	345
2022-08-26	72.700	72.700	72.100	72.400	70.615	647
2022-08-25	72.500	72.600	72.500	72.600	70.810	366
2022-08-24	72.600	72.600	72.348	72.348	70.564	764

← NewerPage 16 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.