Tubacex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	2.145	2.160	2.145	2.147	1.938	1,838
2022-11-08	2.155	2.162	2.145	2.162	1.952	1,308
2022-11-07	2.195	2.195	2.182	2.182	1.970	9,158
2022-11-04	2.180	2.180	2.155	2.166	1.956	4,523
2022-11-03	2.130	2.150	2.130	2.150	1.941	420
2022-11-02	2.230	2.234	2.225	2.225	2.009	838
2022-11-01	2.220	2.225	2.210	2.225	2.009	6,191
2022-10-31	2.140	2.215	2.140	2.185	1.972	4,226
2022-10-28	2.200	2.205	2.175	2.191	1.977	2,651
2022-10-27	2.195	2.235	2.195	2.230	2.013	976
2022-10-26	2.185	2.225	2.185	2.213	1.997	7,807
2022-10-25	2.170	2.170	2.170	2.170	1.959	17,065
2022-10-24	2.105	2.155	2.105	2.141	1.932	6,009
2022-10-21	2.035	2.095	2.035	2.053	1.853	5,446
2022-10-19	1.968	1.968	1.952	1.958	1.768	3,756
2022-10-18	1.940	1.940	1.940	1.940	1.751	197
2022-10-17	1.884	1.978	1.884	1.958	1.768	7,283
2022-10-14	1.826	1.840	1.826	1.840	1.661	284
2022-10-13	1.900	1.900	1.870	1.896	1.712	5,017
2022-10-12	1.940	1.950	1.898	1.950	1.761	871
2022-10-11	1.948	1.960	1.948	1.960	1.770	2,430
2022-10-07	1.998	1.998	1.998	1.998	1.804	3
2022-10-06	1.996	1.996	1.996	1.996	1.802	155
2022-10-05	1.978	1.978	1.978	1.978	1.786	595
2022-10-04	1.972	1.972	1.972	1.972	1.780	301
2022-10-03	1.964	1.965	1.962	1.965	1.774	2,807
2022-09-30	1.968	1.968	1.959	1.959	1.769	6,725
2022-09-29	1.970	1.973	1.970	1.973	1.781	6,243
2022-09-28	1.986	1.986	1.986	1.986	1.792	1,039
2022-09-27	2.075	2.075	2.035	2.044	1.845	6,150
2022-09-26	2.050	2.050	2.013	2.013	1.817	12,429
2022-09-23	2.035	2.060	2.035	2.050	1.851	8,969
2022-09-22	2.130	2.130	2.116	2.116	1.910	5,602
2022-09-16	2.120	2.120	2.120	2.120	1.914	38
2022-09-15	2.198	2.198	2.198	2.198	1.984	653
2022-09-14	2.140	2.170	2.140	2.170	1.959	436
2022-09-13	2.135	2.135	2.135	2.135	1.927	436
2022-09-12	2.210	2.225	2.200	2.210	1.995	8,244
2022-09-09	2.195	2.195	2.170	2.170	1.959	372
2022-09-08	2.200	2.200	2.175	2.188	1.975	5,066
2022-09-07	2.203	2.203	2.185	2.185	1.972	1,730
2022-09-06	2.230	2.230	2.225	2.225	2.009	603
2022-09-05	2.205	2.241	2.205	2.230	2.013	6,895
2022-09-02	2.240	2.265	2.217	2.250	2.031	21,817
2022-09-01	2.215	2.225	2.180	2.225	2.009	11,935
2022-08-31	2.200	2.208	2.180	2.208	1.993	9,033
2022-08-30	2.215	2.215	2.195	2.200	1.986	5,491
2022-08-26	2.295	2.295	2.205	2.205	1.991	345
2022-08-25	2.270	2.270	2.270	2.270	2.049	829
2022-08-24	2.340	2.340	2.272	2.272	2.051	8,115
2022-08-23	2.255	2.330	2.255	2.330	2.103	16,284
2022-08-22	2.220	2.275	2.220	2.236	2.019	20,261
2022-08-19	2.280	2.280	2.220	2.220	2.004	8,022
2022-08-18	2.300	2.300	2.235	2.292	2.069	13,166
2022-08-17	2.355	2.355	2.265	2.265	2.045	3,998
2022-08-16	2.275	2.295	2.255	2.295	2.072	3,075
2022-08-15	2.255	2.260	2.220	2.260	2.040	5,162
2022-08-12	2.220	2.230	2.200	2.220	2.004	25,925
2022-08-11	2.130	2.130	2.085	2.092	1.889	5,689
2022-08-10	2.090	2.110	2.090	2.110	1.905	25,913

← NewerPage 17 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.