Financiere de Tubize SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-02 | 212.00 | 212.00 | 207.50 | 211.00 | 210.20 | 41 |
| 2025-12-01 | 209.00 | 214.00 | 209.00 | 212.00 | 211.20 | 82 |
| 2025-11-27 | 207.00 | 207.00 | 207.00 | 207.00 | 206.22 | 20 |
| 2025-11-26 | 208.50 | 208.50 | 206.00 | 206.00 | 205.22 | 5,170 |
| 2025-11-25 | 202.00 | 205.00 | 202.00 | 203.50 | 202.73 | 115,923 |
| 2025-11-24 | 205.50 | 206.50 | 203.87 | 203.87 | 203.10 | 8,296 |
| 2025-11-20 | 205.50 | 205.50 | 205.50 | 205.50 | 204.72 | 3,000 |
| 2025-11-18 | 196.60 | 198.40 | 196.60 | 197.80 | 197.05 | 2,861 |
| 2025-11-17 | 199.40 | 199.40 | 199.40 | 199.40 | 198.65 | 1 |
| 2025-11-14 | 196.40 | 196.40 | 195.80 | 195.80 | 195.06 | 1,000 |
| 2025-11-13 | 204.50 | 204.50 | 199.80 | 199.80 | 199.05 | 553 |
| 2025-11-12 | 201.50 | 202.00 | 200.50 | 202.00 | 201.24 | 17,921 |
| 2025-11-11 | 199.80 | 202.50 | 199.80 | 199.80 | 199.05 | 13,106 |
| 2025-11-10 | 201.00 | 202.00 | 199.07 | 199.07 | 198.32 | 8,393 |
| 2025-11-07 | 205.50 | 206.00 | 203.50 | 203.50 | 202.73 | 288 |
| 2025-11-05 | 198.80 | 203.25 | 198.80 | 201.50 | 200.74 | 837 |
| 2025-11-04 | 209.00 | 210.50 | 209.00 | 210.00 | 209.21 | 232 |
| 2025-11-03 | 212.00 | 214.00 | 211.00 | 211.00 | 210.20 | 508 |
| 2025-10-31 | 220.50 | 221.50 | 208.50 | 211.50 | 210.70 | 8,194 |
| 2025-10-30 | 219.33 | 221.35 | 219.04 | 221.35 | 220.51 | 10,616 |
| 2025-10-29 | 219.00 | 219.56 | 218.00 | 219.27 | 218.45 | 59,969 |
| 2025-10-28 | 219.50 | 228.00 | 214.50 | 228.00 | 227.14 | 9,956 |
| 2025-10-27 | 225.00 | 226.50 | 220.00 | 226.50 | 225.64 | 5,800 |
| 2025-10-24 | 232.00 | 232.00 | 231.00 | 231.00 | 230.13 | 3,839 |
| 2025-10-23 | 226.50 | 227.75 | 226.50 | 227.75 | 226.89 | 194 |
← NewerPage 4 of 4 · 205 trading days
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.