Financiere de Tubize SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-01 | 160.40 | 160.40 | 158.60 | 158.60 | 158.00 | 20 |
| 2025-08-29 | 161.90 | 161.90 | 160.20 | 160.60 | 159.99 | 57,771 |
| 2025-08-28 | 161.19 | 162.60 | 160.98 | 160.98 | 160.37 | 58,060 |
| 2025-08-27 | 163.60 | 163.60 | 162.60 | 163.60 | 162.98 | 67,613 |
| 2025-08-26 | 162.40 | 162.40 | 162.00 | 162.40 | 161.79 | 30,403 |
| 2025-08-22 | 162.60 | 163.00 | 162.20 | 162.20 | 161.59 | 77 |
| 2025-08-21 | 157.80 | 161.40 | 157.80 | 161.40 | 160.79 | 120 |
| 2025-08-20 | 156.40 | 159.20 | 156.40 | 159.20 | 158.60 | 50 |
| 2025-08-19 | 159.40 | 159.40 | 157.60 | 158.40 | 157.80 | 2 |
| 2025-08-15 | 157.40 | 157.40 | 157.40 | 157.40 | 156.81 | 50 |
| 2025-08-14 | 156.60 | 157.80 | 156.60 | 157.80 | 157.20 | 30 |
| 2025-08-12 | 151.40 | 152.60 | 151.40 | 151.40 | 150.83 | 42,000 |
| 2025-08-08 | 152.00 | 152.00 | 150.60 | 150.60 | 150.03 | 6 |
| 2025-08-07 | 149.80 | 150.20 | 149.80 | 150.20 | 149.63 | 50,001 |
| 2025-08-05 | 153.20 | 153.20 | 153.10 | 153.10 | 152.52 | 58 |
| 2025-08-04 | 147.20 | 147.40 | 147.12 | 147.12 | 146.57 | 11,587 |
| 2025-07-31 | 150.00 | 154.00 | 150.00 | 152.20 | 151.63 | 118 |
| 2025-07-30 | 146.20 | 148.20 | 146.20 | 147.99 | 147.43 | 43,564 |
| 2025-07-28 | 144.40 | 144.40 | 142.80 | 142.80 | 142.26 | 2 |
| 2025-07-24 | 142.20 | 144.80 | 142.20 | 144.80 | 144.25 | 2 |
| 2025-07-23 | 138.00 | 140.60 | 138.00 | 140.60 | 140.07 | 56 |
| 2025-07-21 | 139.20 | 139.20 | 138.20 | 138.20 | 137.68 | 175 |
| 2025-07-18 | 137.80 | 137.80 | 137.80 | 137.80 | 137.28 | 25 |
| 2025-07-16 | 136.20 | 137.00 | 136.20 | 136.20 | 135.69 | 32,018 |
| 2025-07-14 | 134.40 | 134.40 | 133.80 | 134.00 | 133.49 | 2 |
| 2025-07-10 | 135.80 | 137.20 | 135.80 | 137.20 | 136.68 | 9 |
| 2025-07-08 | 136.40 | 136.60 | 136.00 | 136.60 | 136.08 | 33,045 |
| 2025-07-04 | 128.40 | 129.80 | 128.40 | 129.80 | 129.31 | 20 |
| 2025-07-03 | 130.80 | 130.80 | 130.80 | 130.80 | 130.31 | 466 |
| 2025-07-02 | 134.00 | 134.40 | 133.83 | 133.83 | 133.32 | 5,060 |
| 2025-07-01 | 133.20 | 133.20 | 133.20 | 133.20 | 132.70 | 4 |
| 2025-06-30 | 135.00 | 135.00 | 132.80 | 132.80 | 132.30 | 1,857 |
| 2025-06-24 | 132.60 | 132.60 | 131.39 | 131.39 | 130.89 | 7,500 |
| 2025-06-23 | 130.40 | 130.60 | 129.60 | 130.60 | 130.11 | 8,245 |
| 2025-06-19 | 125.60 | 125.60 | 125.60 | 125.60 | 125.13 | 4 |
| 2025-06-18 | 127.00 | 127.00 | 125.00 | 125.00 | 124.53 | 80 |
| 2025-06-17 | 128.40 | 128.40 | 128.00 | 128.00 | 127.52 | 10,859 |
| 2025-06-13 | 132.00 | 132.00 | 132.00 | 132.00 | 131.50 | 1 |
| 2025-06-12 | 129.60 | 129.60 | 129.60 | 129.60 | 129.11 | 37,000 |
| 2025-06-11 | 129.00 | 130.00 | 129.00 | 130.00 | 129.51 | 85 |
| 2025-06-06 | 129.40 | 129.40 | 129.40 | 129.40 | 128.91 | 56 |
| 2025-06-05 | 129.40 | 129.40 | 129.40 | 129.40 | 128.91 | 3 |
| 2025-06-02 | 127.40 | 127.40 | 126.20 | 126.20 | 125.72 | 200 |
| 2025-05-30 | 122.40 | 126.40 | 122.40 | 126.40 | 125.92 | 25 |
| 2025-05-27 | 124.40 | 124.40 | 123.40 | 124.20 | 123.73 | 75,900 |
| 2025-05-21 | 126.00 | 126.80 | 126.00 | 126.80 | 126.32 | 6 |
| 2025-05-16 | 122.60 | 122.60 | 122.60 | 122.60 | 122.14 | 50,808 |
| 2025-05-12 | 115.00 | 122.80 | 115.00 | 122.80 | 122.34 | 13 |
| 2025-05-09 | 122.80 | 122.80 | 122.00 | 122.00 | 121.54 | 32 |
| 2025-05-07 | 124.60 | 124.60 | 122.60 | 122.80 | 122.34 | 108,010 |
| 2025-05-02 | 128.40 | 132.20 | 128.40 | 132.20 | 131.70 | 21 |
| 2025-04-29 | 119.20 | 119.28 | 119.00 | 119.13 | 117.95 | 1,946 |
| 2025-04-28 | 119.00 | 119.60 | 118.52 | 118.52 | 117.35 | 24,288 |
| 2025-04-25 | 117.20 | 117.80 | 117.20 | 117.80 | 116.64 | 3 |
| 2025-04-23 | 113.40 | 113.40 | 113.40 | 113.40 | 112.28 | 76,000 |
| 2025-04-22 | 109.60 | 110.40 | 109.60 | 110.40 | 109.31 | 64,000 |
| 2025-04-17 | 109.48 | 109.48 | 109.33 | 109.33 | 108.26 | 5,784 |
| 2025-04-15 | 110.60 | 111.40 | 110.60 | 111.40 | 110.30 | 4 |
| 2025-04-14 | 110.00 | 110.00 | 110.00 | 110.00 | 108.91 | 20 |
| 2025-04-11 | 107.60 | 107.60 | 106.31 | 106.31 | 105.26 | 16,582 |
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.