Financiere de Tubize SA historical data
| 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 |
| 2026-07-23 | 207.20 | 208.20 | 207.20 | 208.20 | 208.20 | 20 |
| 2026-07-22 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 50 |
| 2026-07-21 | 207.00 | 207.00 | 203.60 | 203.60 | 203.60 | 22,676 |
| 2026-07-20 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 0 |
| 2026-07-17 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 1,540 |
| 2026-07-16 | 204.00 | 204.20 | 203.80 | 204.20 | 204.20 | 1 |
| 2026-07-15 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 0 |
Page 1 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.