Tubacex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	2.575	2.575	2.525	2.525	2.279	12,842
2023-05-09	2.470	2.475	2.455	2.457	2.218	6,073
2023-05-05	2.445	2.475	2.420	2.475	2.234	655
2023-05-04	2.395	2.395	2.385	2.385	2.153	5,147
2023-05-03	2.420	2.440	2.397	2.420	2.185	13,913
2023-05-02	2.440	2.470	2.440	2.470	2.230	2,451
2023-04-28	2.465	2.495	2.465	2.473	2.233	6,952
2023-04-27	2.530	2.530	2.515	2.515	2.270	1,197
2023-04-26	2.585	2.585	2.540	2.555	2.306	5,400
2023-04-25	2.625	2.625	2.600	2.600	2.347	468
2023-04-24	2.590	2.720	2.590	2.590	2.338	26,658
2023-04-21	2.630	2.675	2.630	2.630	2.374	26,110
2023-04-20	2.505	2.660	2.505	2.629	2.374	17,779
2023-04-19	2.515	2.528	2.515	2.515	2.270	7,490
2023-04-18	2.555	2.555	2.530	2.530	2.284	1,109
2023-04-17	2.615	2.615	2.570	2.570	2.320	34,552
2023-04-14	2.605	2.605	2.590	2.590	2.338	7,269
2023-04-13	2.580	2.630	2.575	2.617	2.362	8,330
2023-04-12	2.620	2.620	2.580	2.580	2.329	9,371
2023-04-11	2.700	2.700	2.605	2.687	2.426	15,807
2023-04-06	2.660	2.690	2.636	2.636	2.379	14,817
2023-04-05	2.745	2.745	2.604	2.623	2.368	41,546
2023-04-04	2.560	2.620	2.560	2.613	2.359	17,776
2023-04-03	2.445	2.450	2.430	2.445	2.207	26,365
2023-03-31	2.450	2.450	2.435	2.435	2.198	4,654
2023-03-30	2.415	2.424	2.415	2.424	2.188	3,965
2023-03-29	2.305	2.360	2.305	2.355	2.126	9,842
2023-03-28	2.320	2.320	2.320	2.320	2.094	130
2023-03-27	2.300	2.360	2.300	2.345	2.117	1,344
2023-03-24	2.350	2.350	2.315	2.326	2.100	20,681
2023-03-23	2.375	2.375	2.375	2.375	2.144	250
2023-03-22	2.435	2.445	2.390	2.395	2.162	10,057
2023-03-21	2.495	2.520	2.445	2.465	2.225	7,745
2023-03-20	2.305	2.495	2.305	2.416	2.181	11,910
2023-03-17	2.420	2.457	2.355	2.387	2.155	11,565
2023-03-16	2.420	2.460	2.385	2.415	2.180	8,392
2023-03-15	2.535	2.570	2.390	2.430	2.193	17,302
2023-03-14	2.400	2.600	2.400	2.508	2.264	46,736
2023-03-13	2.255	2.385	2.255	2.380	2.149	4,252
2023-03-10	2.380	2.395	2.370	2.379	2.148	24,513
2023-03-09	2.395	2.420	2.395	2.410	2.176	3,840
2023-03-08	2.395	2.410	2.375	2.385	2.153	7,925
2023-03-07	2.445	2.445	2.434	2.434	2.198	8,826
2023-03-06	2.445	2.450	2.445	2.450	2.212	1,910
2023-03-03	2.430	2.465	2.422	2.422	2.186	19,250
2023-03-02	2.460	2.475	2.450	2.455	2.216	9,152
2023-03-01	2.480	2.480	2.440	2.476	2.235	17,432
2023-02-28	2.445	2.450	2.437	2.450	2.212	15,651
2023-02-27	2.460	2.465	2.446	2.455	2.216	16,471
2023-02-24	2.380	2.475	2.327	2.327	2.101	70,944
2023-02-23	2.305	2.345	2.300	2.345	2.117	39,602
2023-02-22	2.275	2.310	2.275	2.280	2.058	4,162
2023-02-21	2.325	2.325	2.315	2.320	2.094	5,515
2023-02-20	2.345	2.345	2.345	2.345	2.117	431
2023-02-17	2.270	2.330	2.270	2.273	2.052	4,856
2023-02-16	2.305	2.315	2.295	2.315	2.089	3,394
2023-02-15	2.310	2.310	2.305	2.305	2.081	1,147
2023-02-14	2.315	2.315	2.311	2.311	2.086	7,257
2023-02-13	2.330	2.345	2.330	2.336	2.108	3,689
2023-02-10	2.405	2.405	2.395	2.395	2.162	41

← NewerPage 15 of 21 · 1,211 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.