Tubacex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3.530 | 3.530 | 3.440 | 3.440 | 3.170 | 2,126 |
| 2024-01-25 | 3.500 | 3.540 | 3.500 | 3.519 | 3.242 | 12,067 |
| 2024-01-24 | 3.470 | 3.470 | 3.440 | 3.460 | 3.188 | 3,992 |
| 2024-01-23 | 3.415 | 3.470 | 3.415 | 3.430 | 3.160 | 4,644 |
| 2024-01-22 | 3.425 | 3.450 | 3.395 | 3.395 | 3.129 | 8,368 |
| 2024-01-19 | 3.450 | 3.470 | 3.425 | 3.455 | 3.184 | 8,671 |
| 2024-01-18 | 3.425 | 3.425 | 3.420 | 3.420 | 3.152 | 7,206 |
| 2024-01-17 | 3.335 | 3.550 | 3.335 | 3.486 | 3.213 | 30,452 |
| 2024-01-16 | 3.485 | 3.485 | 3.355 | 3.417 | 3.149 | 6,018 |
| 2024-01-15 | 3.475 | 3.495 | 3.430 | 3.480 | 3.207 | 5,714 |
| 2024-01-12 | 3.510 | 3.530 | 3.475 | 3.497 | 3.222 | 10,223 |
| 2024-01-11 | 3.505 | 3.525 | 3.460 | 3.468 | 3.196 | 21,607 |
| 2024-01-10 | 3.470 | 3.525 | 3.470 | 3.483 | 3.210 | 21,721 |
| 2024-01-09 | 3.440 | 3.500 | 3.440 | 3.485 | 3.211 | 19,714 |
| 2024-01-08 | 3.610 | 3.610 | 3.510 | 3.510 | 3.234 | 5,438 |
| 2024-01-05 | 3.615 | 3.645 | 3.605 | 3.632 | 3.347 | 6,333 |
| 2024-01-04 | 3.585 | 3.645 | 3.585 | 3.631 | 3.346 | 15,554 |
| 2024-01-03 | 3.575 | 3.605 | 3.525 | 3.590 | 3.308 | 18,352 |
| 2024-01-02 | 3.575 | 3.610 | 3.550 | 3.585 | 3.303 | 28,381 |
| 2023-12-29 | 3.585 | 3.585 | 3.475 | 3.495 | 3.221 | 19,854 |
| 2023-12-28 | 3.655 | 3.665 | 3.590 | 3.601 | 3.318 | 13,433 |
| 2023-12-27 | 3.605 | 3.690 | 3.590 | 3.660 | 3.372 | 33,857 |
| 2023-12-22 | 3.545 | 3.600 | 3.545 | 3.588 | 3.306 | 4,414 |
| 2023-12-21 | 3.600 | 3.645 | 3.595 | 3.596 | 3.313 | 3,044 |
| 2023-12-20 | 3.610 | 3.610 | 3.605 | 3.605 | 3.322 | 15,752 |
| 2023-12-19 | 3.570 | 3.645 | 3.570 | 3.645 | 3.359 | 5,737 |
| 2023-12-18 | 3.445 | 3.540 | 3.445 | 3.525 | 3.248 | 4,182 |
| 2023-12-15 | 3.360 | 3.470 | 3.360 | 3.470 | 3.198 | 18,648 |
| 2023-12-14 | 3.360 | 3.360 | 3.350 | 3.350 | 3.087 | 2,920 |
| 2023-12-13 | 3.300 | 3.300 | 3.210 | 3.220 | 2.967 | 33,354 |
| 2023-12-12 | 3.355 | 3.400 | 3.305 | 3.305 | 3.046 | 9,363 |
| 2023-12-11 | 3.385 | 3.385 | 3.355 | 3.375 | 3.110 | 22,331 |
| 2023-12-08 | 3.360 | 3.410 | 3.360 | 3.403 | 3.135 | 9,805 |
| 2023-12-07 | 3.280 | 3.385 | 3.280 | 3.369 | 3.104 | 18,415 |
| 2023-12-06 | 3.400 | 3.410 | 3.310 | 3.330 | 3.068 | 16,272 |
| 2023-12-05 | 3.375 | 3.405 | 3.375 | 3.380 | 3.115 | 7,389 |
| 2023-12-04 | 3.430 | 3.430 | 3.365 | 3.385 | 3.119 | 17,494 |
| 2023-12-01 | 3.395 | 3.460 | 3.390 | 3.417 | 3.149 | 19,617 |
| 2023-11-30 | 3.360 | 3.415 | 3.360 | 3.392 | 3.126 | 18,263 |
| 2023-11-29 | 3.310 | 3.330 | 3.295 | 3.316 | 3.055 | 15,343 |
| 2023-11-28 | 3.245 | 3.280 | 3.220 | 3.252 | 2.997 | 16,148 |
| 2023-11-27 | 3.245 | 3.275 | 3.220 | 3.237 | 2.982 | 20,836 |
| 2023-11-24 | 3.210 | 3.245 | 3.195 | 3.220 | 2.967 | 31,111 |
| 2023-11-23 | 3.070 | 3.220 | 3.040 | 3.140 | 2.894 | 17,638 |
| 2023-11-22 | 3.030 | 3.100 | 2.960 | 3.008 | 2.772 | 65,330 |
| 2023-11-21 | 2.930 | 2.945 | 2.905 | 2.940 | 2.709 | 11,614 |
| 2023-11-20 | 2.930 | 2.930 | 2.905 | 2.908 | 2.680 | 7,616 |
| 2023-11-17 | 2.895 | 2.950 | 2.880 | 2.950 | 2.718 | 6,338 |
| 2023-11-16 | 2.870 | 2.905 | 2.870 | 2.875 | 2.649 | 7,857 |
| 2023-11-15 | 2.865 | 2.870 | 2.860 | 2.865 | 2.640 | 4,193 |
| 2023-11-14 | 2.845 | 2.845 | 2.845 | 2.845 | 2.621 | 636 |
| 2023-11-13 | 2.785 | 2.785 | 2.770 | 2.770 | 2.553 | 153 |
| 2023-11-10 | 2.760 | 2.790 | 2.760 | 2.765 | 2.548 | 6,373 |
| 2023-11-09 | 2.765 | 2.830 | 2.765 | 2.770 | 2.553 | 13,174 |
| 2023-11-08 | 2.835 | 2.875 | 2.825 | 2.828 | 2.606 | 22,366 |
| 2023-11-07 | 2.760 | 2.810 | 2.750 | 2.773 | 2.555 | 15,078 |
| 2023-11-06 | 2.820 | 2.840 | 2.790 | 2.792 | 2.573 | 5,226 |
| 2023-11-03 | 2.822 | 2.822 | 2.820 | 2.822 | 2.600 | 2,342 |
| 2023-11-02 | 2.835 | 2.845 | 2.805 | 2.805 | 2.585 | 4,765 |
| 2023-11-01 | 2.805 | 2.805 | 2.755 | 2.774 | 2.556 | 11,271 |
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.