Financiere de Tubize SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	116.40	116.40	108.00	108.00	106.93	34
2025-04-09	107.80	107.80	105.20	105.20	104.16	433
2025-04-08	114.20	116.20	114.20	115.80	114.66	31
2025-04-07	108.80	115.80	108.80	111.80	110.70	93
2025-04-04	122.00	122.00	116.20	117.31	116.16	710
2025-04-03	128.20	128.20	125.00	125.20	123.97	64,572
2025-04-02	122.60	126.60	122.40	124.84	123.61	464
2025-04-01	127.60	128.00	126.40	126.80	125.55	278
2025-03-31	128.40	129.00	126.20	126.40	125.15	75,219
2025-03-28	129.80	130.60	129.80	129.80	128.52	69,304
2025-03-27	131.00	132.10	130.00	131.00	129.71	378
2025-03-26	136.40	136.40	130.60	132.00	130.70	207
2025-03-25	140.60	141.40	137.40	138.20	136.84	228,860
2025-03-24	140.00	141.00	138.72	140.29	138.91	176,079
2025-03-21	140.20	141.61	139.00	140.76	139.37	1,270
2025-03-20	141.40	142.40	140.20	141.20	139.81	702
2025-03-19	141.60	142.60	140.60	142.20	140.80	953
2025-03-18	142.40	143.60	141.40	143.00	141.59	111,706
2025-03-17	140.20	142.40	140.00	142.14	140.73	23,576
2025-03-14	138.00	138.80	136.20	138.80	137.43	24,735
2025-03-13	137.40	138.40	136.40	137.76	136.40	13,673
2025-03-12	130.00	137.70	129.80	136.13	134.79	47,687
2025-03-11	128.60	131.00	126.60	129.80	128.52	848
2025-03-10	143.20	143.20	128.40	137.99	136.63	77,094
2025-03-07	144.20	148.20	143.40	145.80	144.36	628
2025-03-06	146.00	147.40	143.80	145.53	144.10	289
2025-03-05	149.20	150.20	148.80	149.60	148.12	784
2025-03-04	149.80	152.40	149.80	151.02	149.53	241
2025-03-03	145.20	148.40	145.20	148.10	146.64	337
2025-02-28	141.80	142.60	141.40	142.60	141.19	58
2025-02-27	143.20	143.20	141.80	143.10	141.69	217
2025-02-26	145.60	145.60	144.40	144.60	143.17	37
2025-02-25	146.40	147.20	146.40	147.00	145.55	62
2025-02-24	142.40	145.20	142.40	144.53	143.11	130
2025-02-21	141.20	143.20	141.20	143.20	141.79	19
2025-02-20	142.40	143.00	141.00	142.33	140.93	3,346
2025-02-19	144.20	145.20	143.40	144.60	143.17	88
2025-02-18	146.40	146.40	143.00	143.60	142.18	557
2025-02-17	145.40	146.60	145.20	145.53	144.10	43
2025-02-14	150.40	150.40	146.20	147.70	146.24	246
2025-02-13	152.60	152.90	152.60	152.90	151.39	18
2025-02-12	154.60	154.60	153.00	154.00	152.48	193
2025-02-11	153.80	154.20	153.60	153.60	152.08	29
2025-02-10	152.00	153.80	152.00	153.07	151.56	25
2025-02-07	149.99	153.40	149.99	151.90	150.40	2,621
2025-02-06	150.60	151.80	150.00	150.24	148.76	40,016
2025-02-05	147.40	150.80	146.80	149.20	147.73	555
2025-02-04	149.20	149.40	147.20	148.20	146.74	147
2025-02-03	149.51	149.51	149.51	149.51	148.03	19
2025-01-31	151.80	152.80	151.00	152.55	151.05	154
2025-01-30	154.20	155.20	153.00	153.40	151.89	12,002
2025-01-29	155.60	155.80	154.00	154.55	153.03	353
2025-01-28	152.40	155.80	152.00	154.13	152.61	26,646
2025-01-27	150.00	151.60	148.60	150.54	149.06	14,607
2025-01-24	147.60	151.40	146.80	150.10	148.62	10,491
2025-01-23	147.80	148.80	147.20	147.80	146.34	9,970
2025-01-22	146.30	148.00	146.20	147.11	145.66	5,938
2025-01-21	145.20	145.80	144.20	144.40	142.98	965
2025-01-20	143.20	146.60	143.20	144.80	143.37	868
2025-01-17	147.60	149.40	142.80	143.20	141.79	3,250

← NewerPage 6 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.