Financiere de Tubize SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	72.500	72.500	72.200	72.400	70.615	1,670
2022-08-19	72.700	72.898	72.700	72.898	71.101	173
2022-08-18	72.500	72.500	72.500	72.500	70.713	424
2022-08-17	72.700	72.700	72.700	72.700	70.908	100
2022-08-16	72.600	72.600	72.500	72.500	70.713	50
2022-08-12	73.100	73.100	72.500	72.600	70.810	721
2022-08-11	72.500	73.100	72.100	73.100	71.298	843
2022-08-10	72.300	73.200	72.300	72.600	70.810	455
2022-08-09	72.100	72.400	72.000	72.400	70.615	230
2022-08-08	72.000	72.000	71.900	71.900	70.128	43
2022-08-05	71.300	71.300	71.300	71.300	69.542	43
2022-08-03	72.000	72.100	71.300	71.740	69.972	1,836
2022-08-02	72.800	72.800	72.400	72.400	70.615	382
2022-08-01	74.100	74.100	72.500	72.500	70.713	828
2022-07-29	75.200	75.200	74.500	74.891	73.045	439
2022-07-28	75.500	75.500	75.500	75.500	73.639	251
2022-07-27	76.400	76.400	76.297	76.297	74.416	101
2022-07-26	75.700	76.690	75.700	76.690	74.800	74
2022-07-25	74.900	74.900	74.900	74.900	73.054	300
2022-07-22	74.500	74.500	74.400	74.400	72.566	440
2022-07-21	74.700	74.700	74.700	74.700	72.859	82
2022-07-20	77.300	77.300	77.300	77.300	75.395	300
2022-07-19	76.300	77.600	76.300	76.900	75.004	278
2022-07-18	76.800	77.500	76.500	76.500	74.614	777
2022-07-15	75.100	75.800	75.100	75.800	73.931	742
2022-07-14	75.000	75.500	73.900	75.000	73.151	607
2022-07-13	76.000	76.000	76.000	76.000	74.127	130
2022-07-12	77.600	77.600	76.800	76.897	75.002	507
2022-07-11	78.500	78.500	78.300	78.300	76.370	100
2022-07-08	78.600	78.600	77.600	78.397	76.464	621
2022-07-07	78.600	78.600	78.100	78.100	76.175	412
2022-07-06	79.600	80.000	79.600	79.700	77.735	285
2022-07-05	79.600	79.600	77.000	77.800	75.882	720
2022-07-04	79.400	79.400	78.900	78.900	76.955	144
2022-07-01	78.400	79.500	78.100	79.500	77.540	630
2022-06-30	78.700	79.000	78.100	78.600	76.662	461
2022-06-29	80.000	80.000	78.597	78.597	76.659	959
2022-06-28	79.500	80.400	79.100	79.200	77.248	575
2022-06-27	79.300	79.500	79.261	79.496	77.537	540
2022-06-24	75.300	78.600	75.100	78.400	76.467	2,607
2022-06-23	78.500	79.100	78.500	78.600	76.662	355
2022-06-22	78.700	79.600	78.700	79.400	77.443	73
2022-06-21	79.600	79.600	79.100	79.100	77.150	194
2022-06-20	79.000	79.000	78.900	78.900	76.955	61
2022-06-17	78.200	78.900	78.200	78.200	76.272	2,017
2022-06-16	79.500	79.500	77.900	78.183	76.255	705
2022-06-15	80.100	80.400	80.000	80.000	78.028	256
2022-06-14	79.000	79.600	78.800	79.000	77.053	652
2022-06-13	80.500	80.700	79.700	79.700	77.735	1,747
2022-06-10	81.600	82.300	81.000	81.800	79.784	716
2022-06-09	82.100	83.300	82.100	82.400	80.369	1,877
2022-06-08	82.000	82.600	82.000	82.300	80.271	788
2022-06-07	81.500	81.500	80.700	81.300	79.296	590
2022-06-06	80.600	80.900	80.200	80.900	78.906	447
2022-06-01	78.000	78.800	77.200	78.800	76.858	2,094
2022-05-31	77.900	77.900	77.600	77.700	75.785	401
2022-05-30	79.800	79.800	78.700	79.100	77.150	993
2022-05-27	79.000	79.800	78.400	79.339	77.384	1,881
2022-05-26	78.300	78.600	78.100	78.403	76.470	384
2022-05-25	78.400	78.400	77.200	77.200	75.297	1,292

← NewerPage 17 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.