Tubacex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.785	2.810	2.785	2.810	2.589	1,329
2023-10-30	2.740	2.766	2.705	2.738	2.523	6,959
2023-10-27	2.885	2.895	2.785	2.790	2.571	3,505
2023-10-26	2.800	2.835	2.770	2.832	2.610	12,277
2023-10-25	2.910	2.930	2.850	2.910	2.682	8,328
2023-10-24	2.920	2.940	2.870	2.897	2.669	9,580
2023-10-23	2.860	2.895	2.855	2.855	2.631	2,559
2023-10-20	2.905	2.905	2.860	2.865	2.640	11,566
2023-10-19	2.930	2.930	2.895	2.895	2.668	3,748
2023-10-18	3.010	3.010	2.935	2.951	2.720	8,041
2023-10-17	2.940	3.020	2.940	3.020	2.783	7,305
2023-10-16	2.975	2.975	2.965	2.970	2.737	1,929
2023-10-13	2.942	2.945	2.942	2.945	2.713	1,622
2023-10-12	2.970	2.970	2.940	2.948	2.716	6,006
2023-10-11	2.980	2.990	2.980	2.990	2.756	332
2023-10-10	2.925	2.935	2.925	2.930	2.700	12,272
2023-10-09	2.855	2.910	2.835	2.836	2.613	4,934
2023-10-06	2.905	2.905	2.860	2.904	2.676	13,168
2023-10-05	2.990	3.010	2.920	2.958	2.726	5,726
2023-10-04	2.970	2.975	2.955	2.975	2.741	3,571
2023-10-03	3.085	3.101	3.035	3.101	2.858	8,858
2023-10-02	3.085	3.085	3.070	3.075	2.834	921
2023-09-29	3.090	3.090	3.040	3.040	2.802	8,469
2023-09-28	2.960	3.070	2.960	3.034	2.796	22,961
2023-09-27	2.930	2.970	2.930	2.947	2.715	4,900
2023-09-26	2.980	2.980	2.930	2.930	2.700	3,930
2023-09-25	2.940	2.945	2.940	2.945	2.714	23
2023-09-22	2.965	2.970	2.945	2.958	2.726	13,475
2023-09-21	2.950	2.950	2.930	2.945	2.713	1,392
2023-09-20	2.975	2.975	2.975	2.975	2.742	265
2023-09-19	2.940	2.950	2.925	2.925	2.695	625
2023-09-18	3.000	3.000	2.920	2.921	2.692	12,229
2023-09-14	2.880	2.975	2.880	2.975	2.741	10,914
2023-09-13	2.895	2.913	2.895	2.913	2.684	3,179
2023-09-12	2.920	2.920	2.890	2.920	2.691	2,881
2023-09-11	2.900	2.975	2.895	2.975	2.741	93
2023-09-08	2.850	2.880	2.850	2.880	2.654	2
2023-09-07	2.905	2.910	2.860	2.891	2.664	18,596
2023-09-06	2.930	2.930	2.930	2.930	2.700	2,559
2023-09-05	2.975	2.980	2.975	2.980	2.746	887
2023-09-04	2.935	2.955	2.935	2.945	2.714	3,200
2023-09-01	2.865	2.865	2.865	2.865	2.640	251
2023-08-31	2.860	2.870	2.860	2.870	2.645	4,950
2023-08-29	2.860	2.865	2.840	2.865	2.640	982
2023-08-25	2.856	2.856	2.856	2.856	2.631	10,905
2023-08-23	2.950	2.950	2.900	2.900	2.672	8,129
2023-08-22	2.880	2.925	2.880	2.910	2.681	7,219
2023-08-21	2.840	2.840	2.835	2.835	2.612	2,382
2023-08-18	2.775	2.846	2.745	2.846	2.622	3,854
2023-08-17	2.755	2.795	2.755	2.774	2.556	1,754
2023-08-16	2.815	2.815	2.774	2.774	2.556	6,044
2023-08-15	2.795	2.815	2.795	2.815	2.594	19,207
2023-08-14	2.815	2.815	2.810	2.810	2.590	517
2023-08-11	2.825	2.825	2.825	2.825	2.603	419
2023-08-10	2.810	2.811	2.807	2.807	2.587	5,827
2023-08-09	2.845	2.850	2.815	2.837	2.615	21,375
2023-08-08	2.815	2.835	2.815	2.830	2.608	1,292
2023-08-07	2.835	2.835	2.825	2.830	2.608	8,245
2023-08-04	2.855	2.855	2.836	2.836	2.613	1,741
2023-08-03	2.805	2.825	2.795	2.825	2.603	32,395

← NewerPage 13 of 21 · 1,210 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.