Tubacex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	3.070	3.075	3.010	3.010	3.010	6,875
2026-07-29	3.110	3.110	3.055	3.055	3.055	113
2026-07-28	3.210	3.210	3.100	3.118	3.118	363
2026-07-27	3.120	3.210	3.120	3.180	3.180	3,342
2026-07-24	3.170	3.210	3.140	3.210	3.210	127
2026-07-23	3.130	3.150	3.125	3.150	3.150	1,148
2026-07-22	3.150	3.150	3.115	3.140	3.140	16
2026-07-21	3.075	3.150	3.060	3.130	3.130	52
2026-07-20	3.060	3.110	3.060	3.080	3.080	8
2026-07-17	3.160	3.160	3.095	3.095	3.095	1,483
2026-07-16	3.080	3.170	3.080	3.165	3.165	9,079
2026-07-15	3.220	3.220	3.055	3.090	3.090	20,243
2026-07-14	3.350	3.350	3.230	3.240	3.240	26
2026-07-13	3.325	3.350	3.320	3.340	3.340	386
2026-07-10	3.340	3.350	3.340	3.340	3.340	1,590
2026-07-09	3.310	3.310	3.305	3.305	3.305	137
2026-07-08	3.340	3.340	3.340	3.340	3.340	0
2026-07-07	3.395	3.395	3.325	3.340	3.340	4,366
2026-07-06	3.420	3.420	3.335	3.335	3.335	714
2026-07-03	3.440	3.460	3.415	3.415	3.415	91
2026-07-02	3.395	3.435	3.395	3.435	3.435	861
2026-07-01	3.340	3.385	3.340	3.385	3.385	9
2026-06-30	3.335	3.335	3.335	3.335	3.335	289
2026-06-29	3.345	3.345	3.320	3.320	3.320	300
2026-06-26	3.310	3.310	3.280	3.290	3.290	11,064
2026-06-25	3.315	3.315	3.310	3.310	3.310	1
2026-06-24	3.230	3.265	3.230	3.265	3.265	8
2026-06-23	3.275	3.275	3.235	3.250	3.250	4
2026-06-22	3.335	3.335	3.295	3.300	3.300	223
2026-06-19	3.300	3.330	3.295	3.330	3.330	2,969
2026-06-18	3.320	3.320	3.280	3.285	3.285	17,632
2026-06-17	3.245	3.315	3.245	3.315	3.315	2,013
2026-06-16	3.310	3.310	3.265	3.285	3.285	1,697
2026-06-15	3.345	3.395	3.305	3.305	3.305	2,124
2026-06-12	3.200	3.310	3.200	3.219	3.219	5,593
2026-06-11	3.180	3.215	3.170	3.201	3.161	717
2026-06-10	3.200	3.210	3.185	3.202	3.162	7,782
2026-06-09	3.200	3.250	3.183	3.208	3.167	24,100
2026-06-08	3.140	3.250	3.140	3.240	3.199	5,336
2026-06-05	3.198	3.220	3.198	3.210	3.169	1,008
2026-06-04	3.165	3.205	3.165	3.190	3.150	1,342
2026-06-03	3.200	3.215	3.200	3.200	3.160	186
2026-06-02	3.180	3.190	3.140	3.155	3.115	4,747
2026-06-01	3.105	3.135	3.105	3.135	3.095	132
2026-05-29	2.950	3.100	2.950	2.992	2.954	8,137
2026-05-28	2.965	2.965	2.935	2.945	2.908	3,511
2026-05-27	2.935	2.980	2.935	2.980	2.942	12,609
2026-05-26	2.985	2.985	2.890	2.925	2.888	10,139
2026-05-22	2.940	2.940	2.905	2.915	2.878	7,870
2026-05-21	3.005	3.005	2.915	2.915	2.878	4,702
2026-05-20	2.865	3.015	2.865	3.015	2.977	2,572
2026-05-19	2.900	2.910	2.900	2.910	2.873	3
2026-05-18	2.950	2.950	2.858	2.916	2.879	1,110
2026-05-15	2.870	2.880	2.865	2.865	2.829	5,729
2026-05-14	2.870	2.900	2.870	2.900	2.863	1,518
2026-05-13	2.850	2.870	2.840	2.850	2.814	736
2026-05-12	2.840	2.845	2.770	2.835	2.799	17,924
2026-05-11	2.840	2.855	2.820	2.820	2.784	4,505
2026-05-08	2.900	2.900	2.850	2.865	2.829	482
2026-05-07	2.915	2.935	2.885	2.925	2.888	2,915

← NewerPage 2 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.