Financiere de Tubize SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	113.80	116.60	113.80	115.80	114.66	525
2024-07-25	114.00	114.60	110.80	113.80	112.68	1,064
2024-07-24	111.20	112.20	111.20	112.00	110.90	701
2024-07-23	110.40	112.40	110.40	111.60	110.50	182
2024-07-22	109.60	110.40	109.60	110.40	109.31	140
2024-07-19	109.80	109.80	109.20	109.60	108.52	219
2024-07-18	112.40	112.80	108.80	109.81	108.73	1,046
2024-07-17	112.60	112.60	112.60	112.60	111.49	19
2024-07-16	112.80	114.20	112.80	113.40	112.28	267
2024-07-15	112.40	113.80	112.40	113.20	112.08	222
2024-07-12	110.40	113.00	110.40	112.00	110.90	661
2024-07-11	109.40	110.00	109.00	110.00	108.91	364
2024-07-10	108.00	109.00	107.60	109.00	107.92	546
2024-07-09	107.40	108.20	107.40	108.00	106.93	613
2024-07-08	107.00	107.60	106.60	107.60	106.54	904
2024-07-04	106.80	107.40	106.80	107.40	106.34	246
2024-07-03	107.60	108.00	106.20	106.20	105.15	376
2024-07-02	106.60	107.40	106.20	107.00	105.94	131
2024-07-01	104.60	107.40	104.60	107.20	106.14	372
2024-06-28	104.40	104.60	104.40	104.60	103.57	85
2024-06-27	103.40	103.40	103.40	103.40	102.38	40
2024-06-26	105.20	105.80	104.60	104.60	103.57	123
2024-06-25	105.00	105.80	105.00	105.40	104.36	698
2024-06-24	106.60	106.60	105.20	105.20	104.16	725
2024-06-21	104.40	105.80	104.40	105.80	104.76	141
2024-06-20	104.80	104.80	101.60	104.80	103.77	1,781
2024-06-19	106.80	107.00	106.40	106.40	105.35	53
2024-06-18	105.80	107.60	105.80	107.60	106.54	559
2024-06-17	107.00	107.00	106.20	106.80	105.75	297
2024-06-14	107.40	107.40	105.00	106.40	105.35	259
2024-06-13	107.80	109.00	107.80	109.00	107.92	92
2024-06-12	107.60	107.80	107.60	107.80	106.74	20
2024-06-11	107.40	107.40	103.60	103.60	102.58	125
2024-06-10	104.40	104.40	102.60	104.20	103.17	181
2024-06-07	103.00	105.40	103.00	105.40	104.36	92
2024-06-06	100.40	103.40	100.40	103.40	102.38	599
2024-06-05	98.800	100.40	98.800	100.40	99.410	277
2024-06-04	98.200	99.600	98.200	98.800	97.825	593
2024-06-03	97.500	98.800	97.500	98.800	97.825	136
2024-05-31	97.700	98.800	97.400	98.800	97.825	4,341
2024-05-30	97.500	97.500	96.600	97.200	96.241	1,853
2024-05-29	97.500	98.800	97.300	98.400	97.429	1,232
2024-05-28	99.100	99.300	98.200	98.500	97.528	1,248
2024-05-24	99.600	100.40	99.200	100.40	99.410	1,124
2024-05-23	98.400	100.80	98.400	100.80	99.806	695
2024-05-22	98.400	98.700	98.000	98.000	97.033	206
2024-05-21	97.700	97.700	97.700	97.700	96.736	45
2024-05-20	97.900	97.900	97.400	97.700	96.736	184
2024-05-17	95.600	97.000	95.600	97.000	96.043	142
2024-05-16	96.100	96.600	95.400	96.000	95.053	220
2024-05-15	94.500	96.000	94.500	96.000	95.053	139
2024-05-14	95.600	96.100	94.400	94.600	93.667	176
2024-05-13	95.700	95.700	95.700	95.700	94.756	60
2024-05-10	95.000	95.800	95.000	95.800	94.855	187
2024-05-09	93.900	93.900	93.900	93.900	92.974	12
2024-05-08	95.000	95.500	95.000	95.300	94.360	299
2024-05-07	94.300	95.100	94.100	94.800	93.865	594
2024-05-03	96.400	96.500	96.000	96.400	95.449	139
2024-05-02	94.500	94.500	94.239	94.239	93.310	45
2024-04-30	95.300	97.200	95.300	96.138	95.190	222

← NewerPage 9 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.