Financiere de Tubize SA historical data

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

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
2025-10-22	232.00	234.00	232.00	232.00	231.12	7,603
2025-10-21	231.50	237.00	231.50	236.00	235.11	8
2025-10-20	232.00	236.50	232.00	232.00	231.12	64,015
2025-10-17	232.00	232.00	225.00	232.00	231.12	17,895
2025-10-16	234.50	236.50	233.50	235.05	234.16	9,844
2025-10-15	233.00	233.85	233.00	233.55	232.66	15,996
2025-10-14	233.50	235.00	233.50	235.00	234.11	14
2025-10-13	233.00	236.00	232.50	234.50	233.61	548
2025-10-10	236.00	236.00	235.00	236.00	235.11	87
2025-10-09	229.50	240.75	229.50	233.51	232.63	32,171
2025-10-08	229.50	231.50	229.50	230.81	229.93	35,339
2025-10-07	224.00	228.00	223.50	225.88	225.02	15,753
2025-10-06	224.00	226.93	223.50	226.64	225.78	12,840
2025-10-03	213.50	223.50	212.50	223.50	222.66	540
2025-10-02	210.00	214.00	209.50	214.00	213.19	1,128
2025-10-01	205.00	210.00	202.00	203.81	203.04	119,215
2025-09-30	188.40	192.80	188.40	192.80	192.07	659
2025-09-29	173.00	189.40	172.00	188.80	188.09	1,206
2025-09-26	155.00	155.00	155.00	155.00	154.41	10
2025-09-25	161.60	161.60	161.60	161.60	160.99	1
2025-09-23	165.20	165.20	165.20	165.20	164.58	10
2025-09-22	165.00	167.80	165.00	167.80	167.17	236
2025-09-18	166.20	166.20	166.20	166.20	165.57	48
2025-09-17	164.80	165.40	164.80	164.80	164.18	4,701
2025-09-16	166.80	166.80	165.80	166.00	165.37	28
2025-09-15	168.80	168.80	168.80	168.80	168.16	67,602
2025-09-12	168.80	169.80	168.80	169.40	168.76	142
2025-09-11	170.00	172.80	169.40	169.40	168.76	196
2025-09-10	171.00	171.20	168.80	168.80	168.16	2,212
2025-09-09	168.40	168.40	168.40	168.40	167.76	22
2025-09-08	167.80	169.20	167.80	169.20	168.56	5
2025-09-05	165.40	165.40	165.40	165.40	164.78	24
2025-09-04	163.60	163.60	163.00	163.00	162.38	5
2025-09-03	161.60	161.60	160.00	161.60	160.99	21,100
2025-09-02	157.60	157.60	157.60	157.60	157.00	12

← NewerPage 4 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.