Financiere de Tubize SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 140.80 | 142.30 | 140.80 | 142.20 | 140.80 | 557 |
| 2024-10-18 | 139.40 | 139.60 | 139.00 | 139.60 | 138.22 | 175 |
| 2024-10-17 | 139.20 | 141.80 | 138.80 | 141.55 | 140.15 | 510 |
| 2024-10-16 | 138.40 | 139.00 | 137.80 | 138.60 | 137.23 | 1,443 |
| 2024-10-15 | 139.60 | 140.80 | 136.60 | 138.80 | 137.43 | 1,528 |
| 2024-10-14 | 139.40 | 140.00 | 138.40 | 138.40 | 137.03 | 414 |
| 2024-10-11 | 136.20 | 138.00 | 135.60 | 138.00 | 136.64 | 1,102 |
| 2024-10-10 | 135.60 | 136.00 | 134.60 | 134.60 | 133.27 | 1,013 |
| 2024-10-09 | 134.60 | 134.60 | 131.80 | 134.00 | 132.68 | 380 |
| 2024-10-08 | 131.80 | 132.80 | 131.20 | 132.60 | 131.29 | 1,588 |
| 2024-10-07 | 133.60 | 134.00 | 132.00 | 132.00 | 130.70 | 2,050 |
| 2024-10-04 | 132.40 | 133.00 | 132.00 | 132.40 | 131.09 | 143 |
| 2024-10-03 | 132.00 | 132.80 | 131.80 | 132.60 | 131.29 | 423 |
| 2024-10-02 | 133.20 | 133.40 | 131.80 | 131.80 | 130.50 | 1,741 |
| 2024-10-01 | 132.60 | 135.40 | 132.60 | 135.00 | 133.67 | 2,458 |
| 2024-09-30 | 132.40 | 132.40 | 131.40 | 131.40 | 130.10 | 142 |
| 2024-09-27 | 130.80 | 132.00 | 130.60 | 131.20 | 129.91 | 807 |
| 2024-09-26 | 135.40 | 135.40 | 132.60 | 132.80 | 131.49 | 1,668 |
| 2024-09-25 | 136.00 | 136.80 | 136.00 | 136.60 | 135.25 | 1,388 |
| 2024-09-24 | 134.80 | 136.00 | 130.20 | 135.40 | 134.06 | 3,548 |
| 2024-09-23 | 136.20 | 137.40 | 131.90 | 132.40 | 131.09 | 6,162 |
| 2024-09-20 | 131.40 | 132.40 | 129.70 | 132.40 | 131.09 | 5,589 |
| 2024-09-19 | 130.80 | 131.00 | 129.60 | 131.00 | 129.71 | 3,197 |
| 2024-09-18 | 128.40 | 131.00 | 128.40 | 130.60 | 129.31 | 2,321 |
| 2024-09-17 | 135.00 | 135.00 | 130.80 | 130.80 | 129.51 | 1,898 |
| 2024-09-16 | 133.60 | 137.40 | 133.60 | 135.60 | 134.26 | 2,103 |
| 2024-09-13 | 132.00 | 134.00 | 131.40 | 133.40 | 132.08 | 5,303 |
| 2024-09-12 | 128.00 | 132.00 | 126.70 | 130.80 | 129.51 | 6,753 |
| 2024-09-11 | 125.00 | 127.20 | 124.40 | 126.60 | 125.35 | 1,927 |
| 2024-09-10 | 126.40 | 127.60 | 126.00 | 126.80 | 125.55 | 4,604 |
| 2024-09-09 | 125.00 | 126.60 | 124.20 | 126.00 | 124.76 | 1,615 |
| 2024-09-06 | 122.60 | 125.40 | 122.60 | 124.00 | 122.78 | 1,513 |
| 2024-09-05 | 128.00 | 128.00 | 123.00 | 124.00 | 122.78 | 1,935 |
| 2024-09-04 | 121.60 | 125.80 | 121.60 | 125.80 | 124.56 | 1,153 |
| 2024-09-03 | 121.80 | 124.40 | 121.80 | 124.00 | 122.78 | 5,560 |
| 2024-09-02 | 120.60 | 121.40 | 120.40 | 121.40 | 120.20 | 516 |
| 2024-08-30 | 119.20 | 121.80 | 119.20 | 121.20 | 120.00 | 1,936 |
| 2024-08-29 | 117.00 | 118.80 | 116.80 | 118.80 | 117.63 | 1,584 |
| 2024-08-28 | 116.80 | 117.00 | 116.80 | 117.00 | 115.85 | 30 |
| 2024-08-27 | 117.20 | 117.80 | 117.20 | 117.60 | 116.44 | 287 |
| 2024-08-23 | 116.60 | 117.80 | 116.40 | 117.00 | 115.85 | 1,195 |
| 2024-08-22 | 117.20 | 117.80 | 117.20 | 117.80 | 116.64 | 56 |
| 2024-08-21 | 113.80 | 117.40 | 113.80 | 117.20 | 116.04 | 1,889 |
| 2024-08-20 | 112.20 | 113.40 | 112.20 | 113.00 | 111.89 | 1,520 |
| 2024-08-19 | 111.20 | 111.40 | 109.20 | 111.20 | 110.10 | 850 |
| 2024-08-16 | 112.40 | 113.40 | 111.60 | 111.60 | 110.50 | 419 |
| 2024-08-15 | 113.00 | 113.00 | 112.80 | 112.80 | 111.69 | 107 |
| 2024-08-14 | 113.20 | 113.20 | 110.80 | 112.00 | 110.90 | 158 |
| 2024-08-13 | 115.20 | 116.00 | 112.80 | 116.00 | 114.86 | 668 |
| 2024-08-12 | 115.40 | 116.40 | 113.80 | 113.80 | 112.68 | 968 |
| 2024-08-09 | 117.40 | 118.20 | 116.20 | 117.40 | 116.24 | 1,367 |
| 2024-08-08 | 114.80 | 117.20 | 113.60 | 116.80 | 115.65 | 2,016 |
| 2024-08-07 | 112.00 | 116.40 | 112.00 | 115.20 | 114.06 | 1,461 |
| 2024-08-06 | 112.80 | 113.40 | 110.80 | 111.20 | 110.10 | 1,513 |
| 2024-08-05 | 116.80 | 116.80 | 107.00 | 109.20 | 108.12 | 2,830 |
| 2024-08-02 | 123.00 | 123.80 | 120.60 | 121.40 | 120.20 | 1,732 |
| 2024-08-01 | 122.80 | 124.80 | 122.60 | 123.80 | 122.58 | 1,837 |
| 2024-07-31 | 123.40 | 124.20 | 121.60 | 121.80 | 120.60 | 1,021 |
| 2024-07-30 | 122.60 | 124.40 | 122.60 | 122.60 | 121.39 | 1,016 |
| 2024-07-29 | 118.00 | 121.20 | 118.00 | 121.20 | 120.00 | 1,011 |
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.