Financiere de Tubize SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	208.40	218.40	208.40	216.83	216.83	8,474
2026-10-22	190.80	212.20	190.80	199.27	199.27	31,007
2026-10-21	180.40	180.40	180.40	180.40	180.40	393
2026-10-20	181.90	183.30	181.90	183.30	183.30	11
2026-10-16	172.80	172.80	172.80	172.80	172.80	293
2026-10-15	174.90	174.90	174.90	174.90	174.90	150
2026-10-14	170.60	170.60	170.60	170.60	170.60	4
2026-10-13	171.80	171.80	170.00	170.00	170.00	1,908
2026-10-12	170.00	170.00	170.00	170.00	170.00	1
2026-10-09	171.50	172.00	171.50	171.53	171.53	26,960
2026-10-08	173.00	173.00	169.70	169.70	169.70	47,824
2026-10-07	169.95	169.95	169.95	169.95	169.95	1,000
2026-10-05	175.30	175.30	170.75	170.75	170.75	643
2026-10-02	171.00	173.50	171.00	173.50	173.50	0
2026-10-01	176.10	176.10	172.30	173.00	173.00	1
2026-09-30	171.60	171.60	171.60	171.60	171.60	3
2026-09-29	180.70	180.70	180.70	180.70	180.70	366
2026-09-25	179.40	179.40	179.40	179.40	179.40	161,556
2026-09-24	179.70	181.10	178.55	178.55	178.55	889
2026-09-23	181.20	181.20	181.20	181.20	181.20	1
2026-09-22	180.60	180.60	180.60	180.60	180.60	242,334
2026-09-18	178.15	178.15	177.30	177.30	177.30	959
2026-09-15	181.00	181.00	181.00	181.00	181.00	1
2026-09-14	178.00	178.90	178.00	178.70	178.70	5
2026-09-11	173.30	175.00	173.30	175.00	175.00	1
2026-09-10	177.80	177.80	175.10	175.10	175.10	1
2026-09-09	177.40	177.40	173.50	173.50	173.50	1,283
2026-09-08	178.00	178.00	176.40	176.40	176.40	20
2026-09-07	178.00	180.20	178.00	178.40	178.40	5
2026-09-04	183.20	183.20	183.10	183.20	183.20	5
2026-09-03	185.50	185.60	185.50	185.60	185.60	235
2026-09-02	183.20	187.00	183.20	187.00	187.00	1,250
2026-09-01	186.70	187.50	184.20	187.50	187.50	1,761
2026-08-31	183.80	183.80	183.80	183.80	183.80	0
2026-08-28	190.10	190.70	187.30	187.30	187.30	25
2026-08-27	189.90	191.60	189.80	190.40	190.40	53,522
2026-08-26	191.70	191.70	191.70	191.70	191.70	1
2026-08-24	187.20	189.50	187.20	189.50	189.50	176
2026-08-17	183.00	183.00	182.20	182.70	182.70	10
2026-08-14	183.50	183.50	183.41	183.41	183.41	1,320
2026-08-13	183.50	185.80	183.50	185.16	185.16	3,358
2026-08-12	192.20	192.20	191.60	191.60	191.60	160
2026-08-10	190.60	193.80	190.60	190.70	190.70	779
2026-08-07	193.40	193.90	191.80	191.80	191.80	61
2026-08-06	195.40	195.40	195.40	195.40	195.40	250
2026-08-05	195.90	195.90	195.90	195.90	195.90	289
2026-08-04	191.90	194.10	191.90	193.90	193.90	23
2026-08-03	194.30	195.10	192.50	192.50	192.50	57
2026-07-31	194.30	195.30	192.90	194.00	194.00	107
2026-07-30	210.60	210.60	189.60	189.60	189.60	197
2026-07-28	207.80	211.20	207.80	210.40	210.40	1,499
2026-07-27	210.40	210.40	210.40	210.40	210.40	0
2026-07-24	212.80	212.80	212.80	212.80	212.80	4

Page 1 of 1 · 53 trading days

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.