Tubacex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.720	2.720	2.705	2.720	2.720	751
2026-10-22	2.690	2.690	2.690	2.690	2.690	1
2026-10-21	2.718	2.753	2.703	2.740	2.740	2,192
2026-10-20	2.770	2.770	2.660	2.725	2.725	31
2026-10-19	2.775	2.775	2.725	2.725	2.725	26,152
2026-10-16	2.775	2.775	2.750	2.750	2.750	1,095
2026-10-15	2.760	2.760	2.725	2.730	2.730	6,598
2026-10-14	2.745	2.795	2.745	2.795	2.795	2,054
2026-10-13	2.750	2.750	2.735	2.735	2.735	17
2026-10-12	2.875	2.875	2.775	2.775	2.775	31
2026-10-09	2.865	2.960	2.865	2.895	2.895	33,628
2026-10-08	2.855	2.860	2.820	2.845	2.845	56,345
2026-10-07	2.970	2.970	2.900	2.940	2.940	46,413
2026-10-06	2.930	2.950	2.930	2.945	2.945	72,541
2026-10-05	2.855	2.910	2.850	2.910	2.910	20,134
2026-10-02	2.900	2.940	2.870	2.890	2.890	95,784
2026-10-01	2.900	2.900	2.860	2.875	2.875	46,467
2026-09-30	2.895	2.923	2.855	2.920	2.920	38,606
2026-09-29	2.805	2.900	2.805	2.900	2.900	37,576
2026-09-28	2.710	2.770	2.710	2.770	2.770	40,501
2026-09-25	2.500	2.680	2.500	2.680	2.680	173,030
2026-09-24	2.470	2.500	2.470	2.500	2.500	58,019
2026-09-23	2.480	2.500	2.480	2.500	2.500	21,194
2026-09-22	2.465	2.500	2.445	2.500	2.500	241,949
2026-09-21	2.590	2.600	2.455	2.507	2.507	246,559
2026-09-18	2.625	2.625	2.585	2.590	2.590	77,044
2026-09-17	2.640	2.660	2.635	2.635	2.635	2,557
2026-09-15	2.675	2.675	2.640	2.670	2.670	4,589
2026-09-14	2.800	2.800	2.640	2.640	2.640	19,214
2026-09-11	2.810	2.845	2.750	2.790	2.790	9,437
2026-09-10	2.890	2.890	2.800	2.806	2.806	3,099
2026-09-09	2.860	2.860	2.845	2.845	2.845	1,721
2026-09-08	2.900	2.905	2.873	2.905	2.905	20,764
2026-09-07	2.820	2.863	2.815	2.863	2.863	6,802
2026-09-04	2.845	2.845	2.838	2.838	2.838	2,773
2026-09-03	2.850	2.853	2.838	2.853	2.853	46,318
2026-09-02	2.828	2.855	2.828	2.855	2.855	319
2026-09-01	2.830	2.830	2.810	2.815	2.815	4
2026-08-31	2.895	2.895	2.895	2.895	2.895	1
2026-08-28	2.950	2.950	2.920	2.920	2.920	1,595
2026-08-27	2.950	2.950	2.920	2.920	2.920	80
2026-08-26	2.970	2.970	2.950	2.950	2.950	1,471
2026-08-25	3.000	3.000	2.940	2.940	2.940	17,978
2026-08-24	2.975	3.010	2.975	2.998	2.998	2,595
2026-08-21	2.900	2.990	2.900	2.983	2.983	49,965
2026-08-20	2.950	2.970	2.900	2.940	2.940	2,298
2026-08-19	3.000	3.000	2.945	2.975	2.975	23,036
2026-08-18	3.040	3.040	3.000	3.000	3.000	363
2026-08-17	3.080	3.080	3.050	3.073	3.073	93
2026-08-14	3.120	3.120	3.080	3.100	3.100	12,068
2026-08-13	3.120	3.120	3.080	3.080	3.080	12
2026-08-12	3.040	3.085	3.040	3.070	3.070	519
2026-08-11	3.025	3.055	3.020	3.055	3.055	872
2026-08-10	3.035	3.053	3.020	3.053	3.053	1,719
2026-08-07	3.025	3.030	3.010	3.026	3.026	3,198
2026-08-06	3.065	3.080	3.035	3.060	3.060	970
2026-08-05	3.100	3.108	3.048	3.070	3.070	7,108
2026-08-04	3.095	3.095	3.080	3.091	3.091	1,452
2026-08-03	3.070	3.110	3.060	3.073	3.073	2,457
2026-07-31	3.105	3.105	3.100	3.100	3.100	9

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0405 EUR
2025-05-28	0.1649 EUR
2024-07-02	0.0957 EUR
2023-06-02	0.0510 EUR
2019-05-30	0.0186 EUR
2019-01-16	0.0186 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.