Tubacex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.845	2.855	2.830	2.837	2.614	13,166
2023-08-01	2.900	2.920	2.855	2.860	2.635	9,804
2023-07-31	2.930	2.930	2.890	2.915	2.686	8,037
2023-07-28	2.905	2.925	2.900	2.905	2.677	16,427
2023-07-27	2.900	2.900	2.885	2.900	2.672	3,809
2023-07-26	2.875	2.885	2.865	2.880	2.654	20,313
2023-07-25	2.860	2.900	2.860	2.860	2.635	15,739
2023-07-24	2.890	2.895	2.840	2.843	2.619	25,878
2023-07-21	3.055	3.055	2.900	2.940	2.709	25,937
2023-07-20	3.030	3.060	3.020	3.020	2.783	338
2023-07-19	2.990	3.045	2.990	3.011	2.775	14,295
2023-07-18	2.985	3.015	2.975	3.000	2.764	41,344
2023-07-17	2.930	2.970	2.925	2.970	2.737	12,131
2023-07-14	2.940	2.975	2.890	2.950	2.718	33,385
2023-07-13	2.850	2.930	2.850	2.930	2.700	20,042
2023-07-12	2.870	2.900	2.870	2.870	2.645	8,851
2023-07-11	2.875	2.875	2.816	2.875	2.649	4,530
2023-07-10	2.820	2.820	2.820	2.820	2.599	4,959
2023-07-07	2.805	2.855	2.805	2.827	2.605	2,997
2023-07-06	2.780	2.840	2.765	2.816	2.595	14,641
2023-07-05	2.730	2.780	2.730	2.780	2.562	5,344
2023-07-04	2.695	2.695	2.690	2.690	2.479	1,265
2023-07-03	2.650	2.755	2.650	2.755	2.539	3,597
2023-06-30	2.735	2.735	2.710	2.735	2.520	3,378
2023-06-29	2.640	2.640	2.640	2.640	2.433	77
2023-06-28	2.670	2.670	2.650	2.650	2.442	1,100
2023-06-27	2.645	2.675	2.645	2.675	2.465	1,895
2023-06-26	2.690	2.755	2.690	2.755	2.539	1,410
2023-06-23	2.715	2.725	2.700	2.700	2.488	9,598
2023-06-22	2.740	2.780	2.735	2.780	2.562	6,103
2023-06-21	2.780	2.780	2.745	2.749	2.533	4,968
2023-06-20	2.835	2.835	2.810	2.835	2.612	14,431
2023-06-19	2.855	2.855	2.855	2.855	2.631	963
2023-06-16	2.830	2.845	2.810	2.840	2.617	426
2023-06-15	2.820	2.840	2.810	2.825	2.603	2,296
2023-06-14	2.780	2.870	2.780	2.850	2.627	5,309
2023-06-13	2.750	2.780	2.735	2.750	2.534	18,285
2023-06-12	2.750	2.780	2.750	2.773	2.555	16,489
2023-06-09	2.660	2.780	2.660	2.775	2.557	18,217
2023-06-08	2.645	2.650	2.625	2.630	2.423	24,957
2023-06-07	2.615	2.690	2.615	2.660	2.451	2,874
2023-06-06	2.585	2.645	2.580	2.625	2.419	5,302
2023-06-05	2.580	2.645	2.530	2.640	2.433	11,714
2023-06-02	2.500	2.515	2.500	2.505	2.308	10,564
2023-06-01	2.505	2.515	2.500	2.505	2.262	16,318
2023-05-31	2.530	2.530	2.500	2.500	2.257	2,607
2023-05-30	2.510	2.510	2.510	2.510	2.266	1,902
2023-05-26	2.555	2.585	2.554	2.555	2.306	2,703
2023-05-25	2.555	2.565	2.535	2.540	2.293	26,191
2023-05-24	2.465	2.530	2.465	2.500	2.257	9,669
2023-05-23	2.530	2.535	2.485	2.535	2.288	22,913
2023-05-22	2.530	2.530	2.530	2.530	2.284	1,652
2023-05-19	2.570	2.570	2.570	2.570	2.320	977
2023-05-18	2.590	2.590	2.580	2.580	2.329	7,848
2023-05-17	2.575	2.575	2.575	2.575	2.325	4,529
2023-05-16	2.575	2.575	2.555	2.565	2.315	12,124
2023-05-15	2.595	2.600	2.570	2.582	2.331	11,928
2023-05-12	2.555	2.600	2.555	2.575	2.325	17,193
2023-05-11	2.490	2.570	2.490	2.570	2.320	732
2023-05-10	2.575	2.575	2.525	2.525	2.279	12,842

← NewerPage 14 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.