Tubacex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	2.420	2.430	2.420	2.430	2.194	5,207
2023-02-08	2.425	2.425	2.425	2.425	2.189	33
2023-02-07	2.365	2.420	2.360	2.420	2.185	2,065
2023-02-06	2.435	2.435	2.350	2.377	2.146	13,398
2023-02-03	2.425	2.425	2.395	2.395	2.162	504
2023-02-02	2.440	2.440	2.420	2.420	2.184	7,979
2023-02-01	2.465	2.465	2.425	2.435	2.198	7,120
2023-01-31	2.470	2.470	2.420	2.420	2.185	15,911
2023-01-30	2.470	2.470	2.435	2.445	2.207	2,992
2023-01-27	2.390	2.445	2.390	2.445	2.207	961
2023-01-26	2.310	2.385	2.310	2.380	2.149	4,716
2023-01-25	2.285	2.285	2.285	2.285	2.063	812
2023-01-24	2.250	2.265	2.250	2.265	2.045	10
2023-01-23	2.275	2.290	2.275	2.290	2.067	627
2023-01-20	2.265	2.265	2.255	2.255	2.036	4,314
2023-01-19	2.255	2.255	2.215	2.215	2.000	205
2023-01-18	2.290	2.306	2.290	2.306	2.081	10,365
2023-01-17	2.270	2.275	2.250	2.271	2.050	9,690
2023-01-16	2.220	2.255	2.210	2.245	2.027	6,715
2023-01-13	2.240	2.261	2.215	2.261	2.041	15,517
2023-01-12	2.245	2.245	2.245	2.245	2.027	68
2023-01-11	2.240	2.240	2.235	2.235	2.018	2,790
2023-01-10	2.235	2.255	2.233	2.255	2.036	6,983
2023-01-09	2.180	2.240	2.180	2.200	1.986	2,514
2023-01-06	2.095	2.155	2.095	2.155	1.945	13,265
2023-01-05	2.045	2.095	2.045	2.095	1.891	3,029
2023-01-04	2.045	2.045	2.035	2.035	1.837	1,881
2023-01-03	2.010	2.010	2.010	2.010	1.814	7,078
2022-12-30	1.982	1.998	1.966	1.998	1.804	12,022
2022-12-29	1.960	1.964	1.960	1.964	1.773	1,298
2022-12-28	1.974	1.986	1.960	1.960	1.769	5,214
2022-12-23	1.988	1.992	1.974	1.984	1.791	26,873
2022-12-21	1.996	1.996	1.996	1.996	1.802	17,241
2022-12-20	1.986	1.986	1.968	1.980	1.788	12,332
2022-12-19	1.998	1.998	1.984	1.984	1.791	159
2022-12-16	1.996	2.005	1.972	1.973	1.781	10,850
2022-12-14	2.015	2.025	2.015	2.025	1.828	6,788
2022-12-13	2.025	2.025	2.025	2.025	1.828	167
2022-12-12	2.020	2.020	2.000	2.000	1.805	25
2022-12-09	2.010	2.025	2.010	2.025	1.828	5,214
2022-12-08	2.025	2.025	2.025	2.025	1.828	1,724
2022-12-07	2.030	2.030	2.030	2.030	1.832	1,284
2022-12-06	2.030	2.030	2.030	2.030	1.833	5,988
2022-12-05	2.015	2.015	2.015	2.015	1.819	1
2022-12-02	2.005	2.005	2.005	2.005	1.810	5,622
2022-12-01	1.986	2.025	1.980	2.020	1.824	751
2022-11-30	2.035	2.040	2.023	2.023	1.826	12,793
2022-11-29	2.044	2.044	2.044	2.044	1.845	934
2022-11-28	2.045	2.045	2.044	2.044	1.845	1,325
2022-11-25	2.070	2.070	2.055	2.060	1.860	11,831
2022-11-24	2.055	2.065	2.055	2.063	1.862	2,245
2022-11-23	2.050	2.050	2.050	2.050	1.850	2,535
2022-11-22	2.062	2.062	2.062	2.062	1.861	1,425
2022-11-21	2.070	2.070	2.055	2.067	1.866	5,697
2022-11-18	2.135	2.135	2.094	2.094	1.890	629
2022-11-17	2.115	2.115	2.097	2.097	1.893	9,149
2022-11-16	2.145	2.145	2.123	2.123	1.917	10,627
2022-11-15	2.120	2.140	2.120	2.140	1.932	2,156
2022-11-14	2.095	2.125	2.090	2.090	1.886	2,084
2022-11-11	2.085	2.095	2.085	2.095	1.891	684

← NewerPage 16 of 21 · 1,203 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.