Financiere de Tubize SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	76.600	78.100	76.300	78.000	76.077	1,848
2022-05-23	78.700	78.700	76.300	76.703	74.812	1,241
2022-05-20	78.000	78.400	77.400	77.400	75.492	429
2022-05-19	77.800	78.000	76.600	77.036	75.137	2,823
2022-05-18	78.600	79.100	78.200	78.902	76.957	1,208
2022-05-17	77.800	78.800	77.100	77.503	75.592	1,892
2022-05-16	77.700	78.200	77.300	77.300	75.395	1,176
2022-05-13	77.100	78.300	72.700	76.000	74.127	7,076
2022-05-12	86.900	87.197	86.300	87.197	85.048	399
2022-05-11	86.400	87.700	86.400	87.095	84.948	879
2022-05-10	86.300	86.300	84.800	85.500	83.392	279
2022-05-09	85.200	85.200	85.200	85.200	83.100	8
2022-05-06	88.700	89.200	87.000	87.600	85.441	1,285
2022-05-05	90.700	90.700	89.600	89.600	87.391	508
2022-05-04	91.200	91.200	90.000	90.000	87.781	615
2022-05-03	91.100	92.900	91.100	92.700	90.415	509
2022-04-29	94.600	94.600	93.800	94.200	91.358	229
2022-04-28	95.700	96.100	94.300	94.800	91.939	1,955
2022-04-27	94.000	95.000	94.000	94.003	91.167	737
2022-04-26	95.500	95.500	93.500	93.600	90.776	977
2022-04-25	94.600	94.600	93.400	94.400	91.552	2,353
2022-04-22	96.300	97.000	95.300	95.700	92.812	589
2022-04-21	97.800	97.800	97.000	97.000	94.073	425
2022-04-20	99.300	99.400	97.100	97.203	94.270	1,981
2022-04-19	99.600	99.800	98.600	99.500	96.498	1,988
2022-04-14	99.500	100.60	99.400	100.40	97.370	3,131
2022-04-13	98.800	99.500	98.300	98.929	95.943	1,022
2022-04-12	95.700	98.000	95.700	97.619	94.674	7,011
2022-04-11	96.700	96.900	96.300	96.300	93.394	526
2022-04-08	97.600	97.800	96.600	97.300	94.364	1,435
2022-04-07	97.000	97.200	96.700	97.000	94.073	1,199
2022-04-06	95.600	96.300	95.500	96.181	93.279	2,978
2022-04-05	95.900	96.300	95.500	96.100	93.200	456
2022-04-04	94.500	95.300	94.500	94.500	91.649	1,056
2022-04-01	94.200	94.900	93.600	94.297	91.451	700
2022-03-31	94.300	95.000	94.300	94.300	91.455	1,330
2022-03-30	92.900	95.000	92.600	95.000	92.133	341
2022-03-29	95.400	95.400	93.300	93.300	90.485	984
2022-03-28	95.500	96.600	95.200	95.400	92.521	2,600
2022-03-25	93.300	93.400	92.800	93.200	90.388	2,075
2022-03-24	93.600	93.800	93.100	93.200	90.388	1,113
2022-03-23	93.500	94.100	92.900	93.100	90.291	1,414
2022-03-22	90.500	91.600	90.200	91.600	88.836	1,201
2022-03-21	90.000	90.000	89.300	90.000	87.284	805
2022-03-18	88.900	90.300	88.800	89.900	87.187	830
2022-03-17	89.000	89.900	88.800	89.600	86.896	808
2022-03-16	87.800	88.600	87.800	88.100	85.442	1,249
2022-03-15	86.800	88.100	86.700	86.700	84.084	1,681
2022-03-14	85.000	87.500	85.000	87.500	84.860	702
2022-03-11	84.300	85.800	84.300	84.900	82.338	930
2022-03-10	84.800	85.100	83.400	84.615	82.061	819
2022-03-09	83.700	84.500	83.100	84.400	81.853	516
2022-03-08	86.000	86.300	82.100	82.400	79.914	2,079
2022-03-07	83.200	84.200	82.100	84.200	81.659	2,277
2022-03-04	85.600	86.300	84.600	84.900	82.338	1,614
2022-03-03	87.600	87.600	86.900	86.900	84.278	750
2022-03-02	86.200	87.100	86.000	87.100	84.472	1,872
2022-03-01	86.000	87.600	84.800	86.900	84.278	385
2022-02-28	84.700	86.900	84.600	86.900	84.278	845
2022-02-25	83.800	85.600	83.800	85.500	82.920	1,231

← NewerPage 18 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.