Tubacex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.880 | 2.990 | 2.865 | 2.947 | 2.797 | 25,152 |
| 2024-07-22 | 2.950 | 2.950 | 2.945 | 2.945 | 2.795 | 3,958 |
| 2024-07-19 | 2.935 | 2.967 | 2.935 | 2.935 | 2.785 | 100,417 |
| 2024-07-18 | 3.015 | 3.015 | 2.936 | 2.936 | 2.786 | 10,108 |
| 2024-07-17 | 3.165 | 3.205 | 3.150 | 3.200 | 3.036 | 5,220 |
| 2024-07-16 | 3.190 | 3.210 | 3.130 | 3.210 | 3.046 | 1,767 |
| 2024-07-12 | 3.245 | 3.245 | 3.220 | 3.229 | 3.064 | 7,354 |
| 2024-07-11 | 3.175 | 3.175 | 3.140 | 3.140 | 2.980 | 655 |
| 2024-07-10 | 3.155 | 3.155 | 3.155 | 3.155 | 2.994 | 2,400 |
| 2024-07-09 | 3.200 | 3.200 | 3.115 | 3.115 | 2.956 | 21,568 |
| 2024-07-08 | 3.195 | 3.215 | 3.195 | 3.210 | 3.046 | 746 |
| 2024-07-05 | 3.170 | 3.190 | 3.170 | 3.190 | 3.027 | 9,738 |
| 2024-07-04 | 3.170 | 3.180 | 3.170 | 3.180 | 3.018 | 331 |
| 2024-07-03 | 3.165 | 3.165 | 3.140 | 3.165 | 3.004 | 500 |
| 2024-07-02 | 3.130 | 3.130 | 3.100 | 3.100 | 2.942 | 2,420 |
| 2024-07-01 | 3.290 | 3.310 | 3.280 | 3.300 | 3.041 | 900 |
| 2024-06-28 | 3.235 | 3.245 | 3.220 | 3.245 | 2.990 | 987 |
| 2024-06-27 | 3.190 | 3.190 | 3.190 | 3.190 | 2.940 | 532 |
| 2024-06-26 | 3.275 | 3.275 | 3.265 | 3.265 | 3.009 | 451 |
| 2024-06-25 | 3.345 | 3.345 | 3.325 | 3.340 | 3.078 | 10,849 |
| 2024-06-24 | 3.360 | 3.385 | 3.360 | 3.370 | 3.105 | 97 |
| 2024-06-21 | 3.300 | 3.300 | 3.290 | 3.290 | 3.032 | 73 |
| 2024-06-20 | 3.190 | 3.240 | 3.190 | 3.240 | 2.986 | 674 |
| 2024-06-19 | 3.200 | 3.200 | 3.155 | 3.155 | 2.907 | 491 |
| 2024-06-18 | 3.145 | 3.195 | 3.145 | 3.195 | 2.944 | 22 |
| 2024-06-17 | 3.100 | 3.105 | 3.100 | 3.105 | 2.861 | 350 |
| 2024-06-14 | 3.075 | 3.075 | 3.075 | 3.075 | 2.834 | 1,280 |
| 2024-06-13 | 3.225 | 3.225 | 3.225 | 3.225 | 2.972 | 302 |
| 2024-06-12 | 3.180 | 3.180 | 3.180 | 3.180 | 2.930 | 3 |
| 2024-06-11 | 3.300 | 3.300 | 3.165 | 3.165 | 2.917 | 1,971 |
| 2024-06-10 | 3.335 | 3.335 | 3.270 | 3.280 | 3.023 | 416 |
| 2024-06-07 | 3.340 | 3.350 | 3.315 | 3.315 | 3.055 | 2,480 |
| 2024-06-05 | 3.240 | 3.240 | 3.225 | 3.230 | 2.976 | 846 |
| 2024-06-04 | 3.250 | 3.250 | 3.225 | 3.230 | 2.976 | 6,003 |
| 2024-06-03 | 3.300 | 3.300 | 3.265 | 3.280 | 3.023 | 758 |
| 2024-05-31 | 3.310 | 3.310 | 3.310 | 3.310 | 3.050 | 6 |
| 2024-05-30 | 3.300 | 3.330 | 3.300 | 3.330 | 3.069 | 391 |
| 2024-05-29 | 3.300 | 3.305 | 3.300 | 3.305 | 3.046 | 360 |
| 2024-05-28 | 3.405 | 3.405 | 3.360 | 3.360 | 3.096 | 1,316 |
| 2024-05-24 | 3.370 | 3.370 | 3.370 | 3.370 | 3.105 | 470 |
| 2024-05-23 | 3.485 | 3.490 | 3.410 | 3.425 | 3.156 | 4,656 |
| 2024-05-22 | 3.460 | 3.480 | 3.430 | 3.460 | 3.188 | 1,569 |
| 2024-05-21 | 3.390 | 3.460 | 3.390 | 3.446 | 3.175 | 18,176 |
| 2024-05-20 | 3.390 | 3.410 | 3.256 | 3.370 | 3.105 | 67,582 |
| 2024-05-17 | 3.170 | 3.175 | 3.160 | 3.175 | 2.926 | 2,270 |
| 2024-05-16 | 3.155 | 3.165 | 3.085 | 3.165 | 2.917 | 6,892 |
| 2024-05-15 | 3.120 | 3.135 | 3.105 | 3.135 | 2.889 | 5,111 |
| 2024-05-14 | 3.095 | 3.110 | 3.060 | 3.105 | 2.861 | 2,140 |
| 2024-05-13 | 3.055 | 3.060 | 3.020 | 3.060 | 2.820 | 41 |
| 2024-05-10 | 3.070 | 3.070 | 3.025 | 3.025 | 2.788 | 6,426 |
| 2024-05-09 | 3.105 | 3.105 | 3.054 | 3.054 | 2.814 | 55,612 |
| 2024-05-08 | 3.135 | 3.135 | 3.095 | 3.100 | 2.857 | 3,973 |
| 2024-05-07 | 3.090 | 3.095 | 3.085 | 3.095 | 2.852 | 55 |
| 2024-05-03 | 3.175 | 3.175 | 3.130 | 3.130 | 2.884 | 24 |
| 2024-05-02 | 3.140 | 3.145 | 3.115 | 3.125 | 2.880 | 411 |
| 2024-04-30 | 3.160 | 3.175 | 3.130 | 3.130 | 2.884 | 4,784 |
| 2024-04-29 | 3.130 | 3.130 | 3.130 | 3.130 | 2.884 | 836 |
| 2024-04-26 | 3.170 | 3.220 | 3.150 | 3.165 | 2.917 | 20,514 |
| 2024-04-25 | 3.170 | 3.175 | 3.140 | 3.168 | 2.919 | 8,890 |
| 2024-04-24 | 3.260 | 3.289 | 3.260 | 3.267 | 3.011 | 2,698 |
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.