Financiere de Tubize SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	83.200	84.200	81.700	82.103	79.626	2,812
2022-02-23	81.100	82.200	81.100	81.900	79.429	2,028
2022-02-22	81.100	81.300	81.100	81.300	78.847	1,150
2022-02-21	82.800	82.800	81.800	81.800	79.332	2,148
2022-02-18	84.400	84.500	83.000	83.000	80.496	2,298
2022-02-17	83.700	83.700	83.300	83.300	80.786	38
2022-02-16	85.000	85.300	84.300	84.300	81.756	462
2022-02-15	83.000	84.500	83.000	84.500	81.950	1,414
2022-02-14	83.100	83.100	81.600	81.900	79.429	3,508
2022-02-11	84.500	84.500	84.000	84.000	81.465	479
2022-02-10	85.800	85.900	85.300	85.900	83.308	1,626
2022-02-09	86.100	87.000	86.000	86.200	83.599	490
2022-02-08	88.000	88.000	86.700	86.800	84.181	1,640
2022-02-07	86.700	87.000	86.200	87.000	84.375	829
2022-02-04	85.600	87.200	85.600	86.300	83.696	1,584
2022-02-03	87.300	87.300	85.800	85.800	83.211	683
2022-02-02	88.200	88.300	88.200	88.300	85.636	296
2022-02-01	87.800	88.700	87.800	88.700	86.024	861
2022-01-31	86.800	88.500	86.800	88.500	85.830	468
2022-01-28	88.100	88.100	86.200	86.400	83.793	7,321
2022-01-27	87.000	88.100	86.800	87.166	84.536	819
2022-01-26	84.600	86.500	84.600	86.500	83.890	3,517
2022-01-25	84.300	84.400	83.900	84.400	81.853	1,849
2022-01-24	86.500	86.500	83.900	83.900	81.368	3,012
2022-01-21	87.700	88.300	87.200	87.400	84.763	2,491
2022-01-20	87.300	87.900	87.300	87.900	85.248	697
2022-01-19	86.500	88.900	86.500	88.597	85.923	1,266
2022-01-18	86.200	86.700	85.800	86.498	83.888	728
2022-01-17	86.700	87.000	86.600	86.700	84.084	602
2022-01-14	85.000	86.400	85.000	85.900	83.308	2,321
2022-01-13	86.200	86.300	85.400	85.994	83.399	3,299
2022-01-12	87.800	87.800	86.900	86.900	84.278	597
2022-01-11	88.700	88.800	87.700	88.100	85.442	1,961
2022-01-10	89.700	89.700	87.300	87.300	84.666	3,357
2022-01-07	89.500	90.400	89.500	90.300	87.575	1,251
2022-01-06	89.700	89.900	89.400	89.500	86.799	1,296
2022-01-05	90.400	90.800	90.300	90.300	87.575	1,261
2022-01-04	91.500	91.500	90.800	90.900	88.157	1,156
2021-12-31	91.200	91.200	90.900	90.900	88.157	457
2021-12-30	90.300	91.400	90.300	91.400	88.642	348
2021-12-29	90.700	90.800	90.000	90.400	87.672	847
2021-12-24	86.800	87.000	86.700	86.700	84.084	1,903
2021-12-23	86.700	87.000	86.500	87.000	84.375	865
2021-12-22	86.612	86.612	85.900	86.300	83.696	2,716
2021-12-21	85.800	86.700	85.700	86.205	83.604	1,939
2021-12-20	84.900	85.800	84.900	85.400	82.823	1,279
2021-12-17	86.000	87.014	86.000	86.400	83.793	3,796
2021-12-16	84.700	85.600	83.800	85.400	82.823	3,987
2021-12-15	84.000	84.000	83.000	83.200	80.689	832
2021-12-14	85.300	85.700	84.600	84.600	82.047	2,709
2021-12-13	85.400	85.600	85.000	85.200	82.629	904
2021-12-10	85.546	86.400	85.100	86.300	83.696	2,129
2021-12-09	85.983	86.002	85.479	85.600	83.017	4,090
2021-12-08	85.800	86.100	85.300	85.700	83.114	2,862
2021-12-07	85.100	86.200	85.000	86.200	83.599	2,265
2021-12-06	84.400	84.800	84.400	84.600	82.047	1,117
2021-12-03	85.000	86.001	84.500	85.405	82.828	2,305
2021-12-02	86.400	86.400	84.200	85.000	82.435	1,986
2021-12-01	85.900	86.300	85.891	86.000	83.405	1,235
2021-11-30	86.200	86.400	85.328	86.200	83.599	1,403

← NewerPage 19 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.