Financiere de Tubize SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-02	215.00	219.50	213.50	219.50	218.67	86
2026-04-01	216.50	220.00	216.50	220.00	219.17	5,202
2026-03-31	209.00	212.00	208.00	212.00	211.20	202
2026-03-30	207.50	207.50	207.00	207.00	206.22	10
2026-03-25	211.50	214.50	211.50	214.00	213.19	28
2026-03-24	209.00	210.50	208.50	209.50	208.71	1,769
2026-03-23	197.60	201.50	197.60	201.50	200.74	20
2026-03-20	213.50	215.00	204.00	204.00	203.23	2,243
2026-03-19	213.50	214.50	213.50	213.50	212.69	2,870
2026-03-18	222.00	222.00	217.50	219.01	218.18	5,276
2026-03-17	220.75	222.50	217.00	222.50	221.66	48,513
2026-03-16	213.50	214.00	213.50	214.00	213.19	10
2026-03-11	219.00	219.00	219.00	219.00	218.17	1,890
2026-03-09	214.50	218.00	214.50	218.00	217.18	122
2026-03-05	229.00	229.50	229.00	229.50	228.63	1,131
2026-03-03	218.00	218.00	217.00	217.00	216.18	508
2026-03-02	218.50	221.50	216.50	221.00	220.17	3
2026-02-27	223.50	226.50	223.00	226.50	225.64	35
2026-02-26	226.00	226.00	226.00	226.00	225.15	40
2026-02-24	238.00	238.00	235.00	236.46	235.57	4,204
2026-02-23	243.50	243.50	237.50	237.50	236.60	88
2026-02-20	248.00	248.00	243.00	243.00	242.08	403
2026-02-19	249.50	250.50	248.00	249.00	248.06	41
2026-02-18	245.00	245.00	244.83	244.83	243.90	3,449
2026-02-17	244.50	244.50	244.00	244.00	243.08	40
2026-02-12	231.50	235.00	231.00	232.00	231.12	314
2026-02-09	228.00	228.50	225.50	228.50	227.64	30,228
2026-02-06	225.50	226.00	222.00	226.00	225.15	30,234
2026-02-05	225.50	226.50	223.00	226.50	225.64	566
2026-02-04	229.00	229.00	227.50	228.00	227.14	25
2026-02-02	218.00	221.75	215.45	215.45	214.63	1,319
2026-01-28	215.00	216.00	211.50	213.00	212.20	214
2026-01-27	221.00	222.50	219.00	221.50	220.66	163
2026-01-22	223.00	223.00	221.43	221.72	220.88	14,011
2026-01-21	222.00	222.00	220.00	220.00	219.17	59
2026-01-20	224.00	224.00	221.00	221.50	220.66	45
2026-01-16	232.50	237.00	232.50	235.01	234.12	2,558
2026-01-15	233.00	233.00	230.00	232.50	231.62	29
2026-01-14	232.00	232.00	230.50	231.62	230.74	9,050
2026-01-13	226.50	226.50	223.50	225.00	224.15	391
2026-01-12	224.00	224.00	221.50	222.00	221.16	45
2026-01-09	219.50	224.50	219.50	223.00	222.16	41
2026-01-07	230.00	230.00	227.50	227.50	226.64	20
2026-01-06	220.00	227.00	219.50	227.00	226.14	9
2026-01-05	213.00	216.50	209.50	209.50	208.71	19
2026-01-02	214.00	214.00	213.00	213.00	212.20	4
2025-12-30	209.00	209.00	209.00	209.00	208.21	24
2025-12-29	207.50	211.50	207.50	209.00	208.21	11
2025-12-23	214.50	214.50	214.50	214.50	213.69	297
2025-12-22	214.50	214.50	213.50	213.50	212.69	203
2025-12-19	210.00	215.00	210.00	215.00	214.19	3,086
2025-12-17	214.00	215.00	211.50	211.50	210.70	1,503
2025-12-16	214.00	214.00	213.00	213.00	212.20	131,514
2025-12-15	213.50	215.89	212.50	212.50	211.70	4,008
2025-12-12	215.50	215.89	211.50	215.61	214.79	7,938
2025-12-10	216.00	218.50	216.00	216.00	215.18	159
2025-12-08	224.50	225.00	222.50	222.50	221.66	500
2025-12-05	229.50	229.50	218.00	227.00	226.14	300
2025-12-04	211.50	211.50	211.50	211.50	210.70	29,000
2025-12-03	208.50	212.50	208.50	212.00	211.20	2,814

← NewerPage 3 of 4 · 205 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.