Tubacex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	2.245	2.275	2.210	2.248	2.029	46,215
2022-05-11	2.225	2.270	2.220	2.237	2.019	27,051
2022-05-10	2.165	2.250	2.165	2.213	1.998	47,648
2022-05-09	2.235	2.310	2.205	2.303	2.079	46,020
2022-05-06	2.250	2.340	2.215	2.317	2.091	37,743
2022-05-05	2.280	2.320	2.280	2.280	2.058	40,732
2022-05-04	2.285	2.285	2.225	2.280	2.058	4,103
2022-05-03	2.150	2.275	2.150	2.217	2.001	102,890
2022-04-29	1.970	2.080	1.970	2.000	1.805	68,561
2022-04-28	1.880	1.982	1.880	1.942	1.753	101,647
2022-04-27	1.822	1.852	1.822	1.826	1.648	27,117
2022-04-26	1.792	1.830	1.792	1.830	1.652	31,795
2022-04-25	1.768	1.774	1.768	1.773	1.600	7,489
2022-04-22	1.840	1.840	1.810	1.810	1.634	17,904
2022-04-21	1.840	1.886	1.836	1.878	1.695	29,623
2022-04-20	1.835	1.835	1.810	1.810	1.634	4,179
2022-04-19	1.864	1.864	1.848	1.856	1.675	12,290
2022-04-14	1.884	1.900	1.884	1.900	1.715	9,507
2022-04-13	1.890	1.890	1.866	1.882	1.699	2,319
2022-04-12	1.852	1.886	1.840	1.881	1.698	17,630
2022-04-11	1.852	1.852	1.850	1.850	1.670	2,087
2022-04-08	1.816	1.874	1.816	1.868	1.686	1,931
2022-04-07	1.828	1.828	1.807	1.807	1.631	9,162
2022-04-06	1.836	1.836	1.826	1.832	1.654	5,535
2022-04-05	1.844	1.868	1.838	1.868	1.686	16,916
2022-04-04	1.820	1.869	1.820	1.869	1.687	6,906
2022-04-01	1.860	1.860	1.845	1.845	1.666	383
2022-03-31	1.841	1.841	1.841	1.841	1.662	15,982
2022-03-30	1.794	1.800	1.794	1.800	1.624	6,687
2022-03-29	1.810	1.810	1.810	1.810	1.634	2,378
2022-03-28	1.840	1.840	1.810	1.810	1.634	821
2022-03-25	1.870	1.886	1.870	1.886	1.702	14,303
2022-03-24	1.864	1.879	1.856	1.879	1.696	6,768
2022-03-23	1.898	1.908	1.880	1.908	1.722	15,653
2022-03-22	1.884	1.884	1.884	1.884	1.701	1,344
2022-03-21	1.758	1.843	1.758	1.777	1.604	16,094
2022-03-18	1.722	1.730	1.700	1.730	1.562	363
2022-03-17	1.704	1.716	1.704	1.716	1.549	6,042
2022-03-16	1.712	1.740	1.676	1.676	1.513	1,246
2022-03-15	1.648	1.660	1.648	1.660	1.499	11,900
2022-03-14	1.686	1.712	1.672	1.712	1.546	14,301
2022-03-11	1.720	1.728	1.696	1.696	1.531	9,848
2022-03-10	1.677	1.677	1.670	1.670	1.507	6,457
2022-03-09	1.710	1.710	1.652	1.652	1.491	6,635
2022-03-08	1.688	1.720	1.674	1.677	1.514	18,784
2022-03-07	1.636	1.636	1.608	1.608	1.452	2,324
2022-03-04	1.630	1.630	1.610	1.610	1.453	9,081
2022-03-03	1.656	1.656	1.656	1.656	1.495	1,503
2022-03-02	1.718	1.718	1.718	1.718	1.551	385
2022-03-01	1.704	1.704	1.680	1.680	1.517	1,157
2022-02-28	1.714	1.715	1.700	1.700	1.535	4,196
2022-02-25	1.623	1.623	1.622	1.622	1.465	548
2022-02-24	1.616	1.623	1.614	1.623	1.465	66,322
2022-02-23	1.684	1.694	1.678	1.681	1.518	22,040
2022-02-22	1.634	1.672	1.634	1.672	1.509	4,842
2022-02-21	1.644	1.652	1.644	1.652	1.491	3,749
2022-02-17	1.788	1.788	1.788	1.788	1.614	4,304
2022-02-16	1.703	1.704	1.703	1.704	1.538	17,972
2022-02-15	1.666	1.671	1.666	1.671	1.509	8,061
2022-02-14	1.756	1.756	1.700	1.700	1.535	3,001

← NewerPage 19 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.