Tubacex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.280 | 3.285 | 3.266 | 3.281 | 3.023 | 13,490 |
| 2024-04-22 | 3.255 | 3.300 | 3.245 | 3.277 | 3.020 | 26,585 |
| 2024-04-19 | 3.280 | 3.280 | 3.220 | 3.228 | 2.975 | 2,352 |
| 2024-04-18 | 3.210 | 3.260 | 3.210 | 3.259 | 3.004 | 2,723 |
| 2024-04-17 | 3.235 | 3.235 | 3.215 | 3.216 | 2.964 | 5,501 |
| 2024-04-16 | 3.170 | 3.210 | 3.170 | 3.183 | 2.933 | 28,441 |
| 2024-04-15 | 3.300 | 3.300 | 3.251 | 3.251 | 2.995 | 1,198 |
| 2024-04-12 | 3.350 | 3.370 | 3.306 | 3.338 | 3.076 | 6,060 |
| 2024-04-11 | 3.335 | 3.340 | 3.320 | 3.326 | 3.065 | 13,608 |
| 2024-04-10 | 3.300 | 3.340 | 3.300 | 3.311 | 3.051 | 2,304 |
| 2024-04-09 | 3.290 | 3.301 | 3.281 | 3.281 | 3.023 | 1,430 |
| 2024-04-08 | 3.280 | 3.280 | 3.260 | 3.274 | 3.017 | 1,923 |
| 2024-04-05 | 3.355 | 3.370 | 3.310 | 3.310 | 3.050 | 2,924 |
| 2024-04-04 | 3.356 | 3.356 | 3.356 | 3.356 | 3.092 | 590 |
| 2024-04-03 | 3.350 | 3.390 | 3.350 | 3.372 | 3.107 | 3,090 |
| 2024-04-02 | 3.360 | 3.360 | 3.325 | 3.325 | 3.064 | 5,919 |
| 2024-03-28 | 3.275 | 3.335 | 3.275 | 3.335 | 3.073 | 606 |
| 2024-03-27 | 3.350 | 3.350 | 3.300 | 3.302 | 3.042 | 2,325 |
| 2024-03-26 | 3.335 | 3.370 | 3.335 | 3.341 | 3.078 | 1,028 |
| 2024-03-25 | 3.280 | 3.325 | 3.280 | 3.320 | 3.059 | 1,713 |
| 2024-03-22 | 3.301 | 3.313 | 3.300 | 3.300 | 3.041 | 4,787 |
| 2024-03-21 | 3.295 | 3.375 | 3.271 | 3.320 | 3.059 | 14,692 |
| 2024-03-20 | 3.295 | 3.295 | 3.266 | 3.290 | 3.032 | 3,256 |
| 2024-03-19 | 3.365 | 3.374 | 3.345 | 3.374 | 3.109 | 3,696 |
| 2024-03-18 | 3.325 | 3.346 | 3.325 | 3.345 | 3.083 | 3,083 |
| 2024-03-15 | 3.255 | 3.300 | 3.255 | 3.283 | 3.025 | 2,084 |
| 2024-03-14 | 3.335 | 3.335 | 3.255 | 3.295 | 3.036 | 4,920 |
| 2024-03-13 | 3.275 | 3.331 | 3.259 | 3.331 | 3.069 | 582 |
| 2024-03-12 | 3.300 | 3.300 | 3.255 | 3.256 | 3.000 | 7,277 |
| 2024-03-11 | 3.200 | 3.231 | 3.200 | 3.230 | 2.976 | 7,237 |
| 2024-03-08 | 3.340 | 3.340 | 3.271 | 3.294 | 3.036 | 2,465 |
| 2024-03-07 | 3.325 | 3.350 | 3.325 | 3.335 | 3.073 | 1,957 |
| 2024-03-06 | 3.240 | 3.265 | 3.236 | 3.245 | 2.990 | 19,197 |
| 2024-03-05 | 3.270 | 3.270 | 3.195 | 3.249 | 2.994 | 5,912 |
| 2024-03-04 | 3.275 | 3.289 | 3.240 | 3.240 | 2.985 | 5,761 |
| 2024-03-01 | 3.320 | 3.320 | 3.280 | 3.287 | 3.029 | 4,876 |
| 2024-02-29 | 3.520 | 3.520 | 3.340 | 3.340 | 3.077 | 7,196 |
| 2024-02-28 | 3.520 | 3.520 | 3.500 | 3.511 | 3.235 | 4,052 |
| 2024-02-27 | 3.565 | 3.565 | 3.475 | 3.514 | 3.238 | 1,539 |
| 2024-02-26 | 3.535 | 3.556 | 3.498 | 3.556 | 3.276 | 3,439 |
| 2024-02-23 | 3.510 | 3.530 | 3.510 | 3.530 | 3.252 | 5,571 |
| 2024-02-22 | 3.495 | 3.550 | 3.480 | 3.516 | 3.240 | 6,435 |
| 2024-02-21 | 3.435 | 3.455 | 3.425 | 3.452 | 3.181 | 5,382 |
| 2024-02-20 | 3.440 | 3.455 | 3.426 | 3.426 | 3.157 | 775 |
| 2024-02-19 | 3.300 | 3.376 | 3.295 | 3.373 | 3.108 | 3,928 |
| 2024-02-16 | 3.285 | 3.290 | 3.285 | 3.290 | 3.031 | 1,424 |
| 2024-02-15 | 3.220 | 3.220 | 3.195 | 3.200 | 2.949 | 12,283 |
| 2024-02-14 | 3.270 | 3.275 | 3.221 | 3.258 | 3.002 | 218 |
| 2024-02-13 | 3.295 | 3.315 | 3.265 | 3.277 | 3.020 | 2,795 |
| 2024-02-12 | 3.325 | 3.325 | 3.325 | 3.325 | 3.064 | 215 |
| 2024-02-09 | 3.225 | 3.275 | 3.215 | 3.242 | 2.987 | 14,791 |
| 2024-02-08 | 3.300 | 3.300 | 3.280 | 3.285 | 3.027 | 9,335 |
| 2024-02-07 | 3.310 | 3.310 | 3.276 | 3.290 | 3.032 | 7,776 |
| 2024-02-06 | 3.300 | 3.330 | 3.280 | 3.280 | 3.023 | 362,968 |
| 2024-02-05 | 3.330 | 3.330 | 3.305 | 3.310 | 3.050 | 6,459 |
| 2024-02-02 | 3.400 | 3.400 | 3.340 | 3.340 | 3.077 | 4,790 |
| 2024-02-01 | 3.415 | 3.415 | 3.405 | 3.408 | 3.141 | 2,599 |
| 2024-01-31 | 3.405 | 3.405 | 3.405 | 3.405 | 3.137 | 4,101 |
| 2024-01-30 | 3.430 | 3.430 | 3.400 | 3.405 | 3.138 | 8,484 |
| 2024-01-29 | 3.465 | 3.470 | 3.430 | 3.465 | 3.193 | 4,329 |
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.