Tubacex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.060	2.085	2.055	2.060	1.860	1,971
2022-08-08	2.020	2.055	2.020	2.044	1.845	3,968
2022-08-05	2.020	2.035	1.993	1.993	1.799	9,384
2022-08-04	1.968	1.986	1.954	1.974	1.782	27,103
2022-08-03	1.932	1.986	1.932	1.986	1.792	5,402
2022-08-02	1.945	1.973	1.945	1.973	1.781	5,806
2022-08-01	2.045	2.045	2.023	2.023	1.826	10,002
2022-07-29	2.095	2.100	2.050	2.050	1.851	4,016
2022-07-28	2.030	2.045	2.030	2.043	1.844	10,102
2022-07-27	2.015	2.035	2.015	2.023	1.826	11,805
2022-07-26	2.050	2.050	2.030	2.030	1.833	2,796
2022-07-25	2.090	2.100	2.065	2.090	1.887	2,205
2022-07-22	2.050	2.050	2.045	2.045	1.846	728
2022-07-21	2.115	2.115	2.115	2.115	1.909	3,506
2022-07-20	2.100	2.132	2.100	2.100	1.896	3,358
2022-07-19	2.030	2.030	2.030	2.030	1.833	1,181
2022-07-18	2.075	2.075	2.075	2.075	1.873	14
2022-07-15	2.040	2.070	2.030	2.070	1.869	7,165
2022-07-14	2.040	2.045	1.996	2.022	1.826	22,959
2022-07-13	2.100	2.100	2.040	2.057	1.857	27,027
2022-07-12	2.065	2.081	2.065	2.081	1.879	10,014
2022-07-11	2.180	2.180	2.180	2.180	1.968	10
2022-07-08	2.205	2.240	2.205	2.215	1.999	10,458
2022-07-07	2.085	2.195	2.070	2.195	1.981	7,830
2022-07-06	2.125	2.135	2.090	2.098	1.893	5,926
2022-07-05	2.145	2.145	2.070	2.125	1.918	4,075
2022-07-04	2.165	2.165	2.165	2.165	1.954	1,157
2022-07-01	2.305	2.395	2.185	2.243	2.025	14,028
2022-06-30	2.275	2.335	2.275	2.335	2.108	1,296
2022-06-29	2.340	2.340	2.305	2.332	2.105	3,880
2022-06-28	2.375	2.375	2.345	2.365	2.135	1,832
2022-06-27	2.300	2.300	2.285	2.285	2.063	59
2022-06-24	2.335	2.335	2.224	2.224	2.007	28,336
2022-06-23	2.470	2.510	2.435	2.507	2.263	2,580
2022-06-22	2.380	2.545	2.380	2.502	2.259	11,566
2022-06-21	2.426	2.426	2.426	2.426	2.190	5,000
2022-06-20	2.360	2.404	2.360	2.404	2.170	26,638
2022-06-17	2.320	2.395	2.315	2.369	2.138	104,108
2022-06-16	2.395	2.395	2.335	2.350	2.121	4,783
2022-06-15	2.425	2.445	2.415	2.440	2.203	27,541
2022-06-14	2.470	2.470	2.425	2.435	2.198	9,955
2022-06-13	2.411	2.411	2.393	2.393	2.160	43,649
2022-06-10	2.510	2.515	2.480	2.480	2.239	11,652
2022-06-08	2.630	2.630	2.520	2.525	2.279	5,957
2022-06-07	2.545	2.635	2.545	2.615	2.361	12,474
2022-06-06	2.635	2.635	2.580	2.591	2.339	19,954
2022-06-01	2.415	2.505	2.415	2.477	2.236	34,271
2022-05-31	2.500	2.500	2.410	2.486	2.244	26,586
2022-05-30	2.595	2.600	2.510	2.520	2.275	3,831
2022-05-27	2.465	2.560	2.465	2.518	2.273	21,314
2022-05-26	2.440	2.445	2.432	2.441	2.203	17,120
2022-05-25	2.425	2.435	2.400	2.405	2.171	20,862
2022-05-24	2.415	2.415	2.410	2.410	2.176	1,945
2022-05-23	2.430	2.460	2.395	2.395	2.162	22,804
2022-05-20	2.410	2.415	2.400	2.415	2.180	2,010
2022-05-19	2.365	2.365	2.322	2.322	2.096	59,418
2022-05-18	2.340	2.365	2.340	2.355	2.126	2,077
2022-05-17	2.315	2.350	2.305	2.305	2.081	1,796
2022-05-16	2.260	2.285	2.248	2.285	2.063	12,572
2022-05-13	2.260	2.280	2.249	2.269	2.048	19,654

← NewerPage 18 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.