Financiere de Tubize SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 148.40 | 149.60 | 147.10 | 148.20 | 146.74 | 865 |
| 2025-01-15 | 147.80 | 148.20 | 145.70 | 146.40 | 144.96 | 1,416 |
| 2025-01-14 | 148.00 | 149.40 | 146.40 | 146.40 | 144.96 | 341 |
| 2025-01-13 | 148.80 | 149.40 | 148.10 | 148.40 | 146.94 | 544 |
| 2025-01-10 | 151.40 | 151.80 | 150.20 | 151.80 | 150.30 | 620 |
| 2025-01-09 | 151.20 | 153.00 | 151.20 | 152.40 | 150.90 | 407 |
| 2025-01-08 | 148.20 | 151.20 | 148.00 | 149.20 | 147.73 | 70,083 |
| 2025-01-07 | 147.00 | 148.60 | 146.20 | 148.00 | 146.54 | 1,169 |
| 2025-01-06 | 148.20 | 148.60 | 145.80 | 146.20 | 144.76 | 814 |
| 2025-01-03 | 146.00 | 150.00 | 145.20 | 150.00 | 148.52 | 2,157 |
| 2025-01-02 | 142.00 | 147.20 | 141.00 | 147.00 | 145.55 | 2,984 |
| 2024-12-31 | 141.40 | 142.00 | 140.40 | 142.00 | 140.60 | 97 |
| 2024-12-30 | 142.80 | 143.40 | 140.10 | 140.80 | 139.41 | 597 |
| 2024-12-27 | 141.80 | 143.60 | 141.20 | 143.00 | 141.59 | 622 |
| 2024-12-24 | 141.40 | 141.80 | 141.40 | 141.80 | 140.40 | 27 |
| 2024-12-23 | 137.60 | 141.60 | 137.60 | 139.20 | 137.83 | 646 |
| 2024-12-20 | 135.20 | 137.80 | 133.20 | 137.60 | 136.24 | 2,407 |
| 2024-12-19 | 136.20 | 137.40 | 135.60 | 137.00 | 135.65 | 2,779 |
| 2024-12-18 | 140.40 | 140.40 | 138.40 | 139.62 | 138.24 | 6,404 |
| 2024-12-17 | 135.20 | 141.00 | 134.40 | 138.72 | 137.35 | 113,555 |
| 2024-12-16 | 138.20 | 141.00 | 138.20 | 139.59 | 138.22 | 1,461 |
| 2024-12-13 | 138.60 | 139.00 | 137.40 | 137.60 | 136.24 | 572 |
| 2024-12-12 | 137.40 | 139.40 | 137.40 | 138.92 | 137.55 | 21,874 |
| 2024-12-11 | 135.20 | 136.80 | 135.20 | 136.23 | 134.89 | 13,692 |
| 2024-12-10 | 137.20 | 137.60 | 134.80 | 135.40 | 134.06 | 675 |
| 2024-12-09 | 137.70 | 137.70 | 134.20 | 135.00 | 133.67 | 766 |
| 2024-12-06 | 137.50 | 139.00 | 136.80 | 138.15 | 136.79 | 61,699 |
| 2024-12-05 | 140.60 | 140.60 | 136.40 | 137.20 | 135.85 | 316 |
| 2024-12-04 | 137.80 | 141.00 | 137.80 | 140.60 | 139.21 | 1,605 |
| 2024-12-03 | 139.40 | 140.60 | 138.40 | 138.40 | 137.03 | 3,340 |
| 2024-12-02 | 138.00 | 139.00 | 137.80 | 138.20 | 136.84 | 3,657 |
| 2024-11-29 | 135.40 | 137.60 | 135.40 | 137.60 | 136.24 | 1,040 |
| 2024-11-28 | 138.00 | 138.00 | 136.00 | 136.00 | 134.66 | 45 |
| 2024-11-27 | 137.40 | 138.80 | 137.40 | 138.80 | 137.43 | 436 |
| 2024-11-26 | 136.40 | 137.80 | 136.40 | 136.60 | 135.25 | 74,178 |
| 2024-11-25 | 137.40 | 138.40 | 136.40 | 138.40 | 137.03 | 934 |
| 2024-11-22 | 133.60 | 136.80 | 133.20 | 136.00 | 134.66 | 1,647 |
| 2024-11-21 | 130.40 | 132.60 | 129.00 | 132.40 | 131.09 | 1,544 |
| 2024-11-20 | 129.60 | 131.60 | 128.60 | 131.60 | 130.30 | 1,990 |
| 2024-11-19 | 128.00 | 128.00 | 126.80 | 128.00 | 126.74 | 580 |
| 2024-11-18 | 130.20 | 131.00 | 127.80 | 131.00 | 129.71 | 1,367 |
| 2024-11-15 | 135.00 | 135.80 | 129.40 | 130.20 | 128.92 | 600 |
| 2024-11-14 | 144.40 | 144.40 | 142.00 | 142.00 | 140.60 | 319 |
| 2024-11-13 | 144.40 | 145.60 | 142.60 | 144.00 | 142.58 | 691 |
| 2024-11-12 | 146.00 | 147.40 | 144.80 | 144.80 | 143.37 | 1,620 |
| 2024-11-11 | 148.00 | 148.60 | 147.80 | 148.00 | 146.54 | 234 |
| 2024-11-08 | 146.20 | 148.00 | 146.20 | 148.00 | 146.54 | 73 |
| 2024-11-07 | 144.20 | 145.60 | 143.90 | 145.60 | 144.16 | 1,412 |
| 2024-11-06 | 144.80 | 147.40 | 144.80 | 145.80 | 144.36 | 886 |
| 2024-11-05 | 144.60 | 145.80 | 142.80 | 143.20 | 141.79 | 461 |
| 2024-11-04 | 144.40 | 144.40 | 141.80 | 142.00 | 140.60 | 812 |
| 2024-11-01 | 140.80 | 144.20 | 140.80 | 143.80 | 142.38 | 576 |
| 2024-10-31 | 140.40 | 140.40 | 140.00 | 140.00 | 138.62 | 130 |
| 2024-10-30 | 144.40 | 145.00 | 142.40 | 143.00 | 141.59 | 188 |
| 2024-10-29 | 144.00 | 144.60 | 143.00 | 143.40 | 141.99 | 848 |
| 2024-10-28 | 143.80 | 144.60 | 142.60 | 144.60 | 143.17 | 1,017 |
| 2024-10-25 | 142.80 | 145.60 | 142.00 | 143.60 | 142.18 | 764 |
| 2024-10-24 | 142.00 | 143.20 | 141.20 | 142.20 | 140.80 | 696 |
| 2024-10-23 | 139.60 | 141.80 | 139.60 | 141.40 | 140.01 | 481 |
| 2024-10-22 | 141.20 | 141.20 | 138.00 | 139.60 | 138.22 | 705 |
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.