Tubacex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	1.776	1.776	1.768	1.768	1.596	12,620
2022-02-09	1.704	1.710	1.704	1.710	1.544	13,354
2022-02-08	1.680	1.686	1.680	1.686	1.522	1,339
2022-02-07	1.638	1.638	1.638	1.638	1.479	2,000
2022-02-04	1.624	1.624	1.620	1.620	1.462	4,776
2022-02-03	1.638	1.646	1.622	1.622	1.464	1,264
2022-02-02	1.620	1.644	1.616	1.644	1.484	16,425
2022-02-01	1.560	1.620	1.560	1.590	1.435	12,536
2022-01-31	1.564	1.566	1.556	1.556	1.405	29
2022-01-28	1.572	1.580	1.572	1.580	1.426	524
2022-01-27	1.576	1.580	1.576	1.580	1.426	3,088
2022-01-26	1.568	1.568	1.568	1.568	1.415	500
2022-01-25	1.524	1.558	1.520	1.556	1.405	638
2022-01-24	1.532	1.552	1.522	1.552	1.401	1,595
2022-01-21	1.558	1.558	1.536	1.536	1.386	16,021
2022-01-20	1.578	1.580	1.564	1.566	1.414	6,807
2022-01-19	1.562	1.562	1.554	1.562	1.410	2,127
2022-01-18	1.564	1.564	1.564	1.564	1.412	435
2022-01-17	1.580	1.580	1.580	1.580	1.426	2,439
2022-01-14	1.568	1.568	1.568	1.568	1.415	230
2022-01-12	1.578	1.578	1.578	1.578	1.425	103
2022-01-10	1.598	1.600	1.568	1.572	1.419	18,053
2022-01-06	1.632	1.632	1.632	1.632	1.473	2,843
2022-01-05	1.607	1.607	1.607	1.607	1.451	21,329
2021-12-30	1.515	1.515	1.515	1.515	1.368	4,337
2021-12-29	1.536	1.548	1.532	1.548	1.397	3,338
2021-12-23	1.571	1.571	1.571	1.571	1.418	9,102
2021-12-22	1.532	1.532	1.532	1.532	1.383	566
2021-12-21	1.558	1.558	1.532	1.532	1.383	4,093
2021-12-17	1.540	1.540	1.540	1.540	1.390	1,607
2021-12-16	1.606	1.606	1.606	1.606	1.450	10,000
2021-12-15	1.678	1.678	1.616	1.616	1.459	20,160
2021-12-14	1.600	1.600	1.600	1.600	1.444	243
2021-12-13	1.580	1.580	1.580	1.580	1.426	34
2021-12-09	1.582	1.582	1.582	1.582	1.428	2
2021-12-08	1.582	1.582	1.582	1.582	1.428	112
2021-12-03	1.512	1.540	1.512	1.540	1.390	1,594
2021-12-02	1.582	1.582	1.552	1.552	1.401	3,178
2021-12-01	1.584	1.620	1.584	1.620	1.462	4,366
2021-11-30	1.580	1.580	1.574	1.579	1.425	21,001
2021-11-26	1.606	1.606	1.580	1.580	1.426	25,924
2021-11-25	1.680	1.680	1.680	1.680	1.517	400
2021-11-24	1.690	1.690	1.690	1.690	1.526	404
2021-11-23	1.698	1.698	1.698	1.698	1.533	462
2021-11-22	1.678	1.678	1.678	1.678	1.515	64
2021-11-19	1.656	1.656	1.641	1.641	1.481	27,972
2021-11-18	1.658	1.658	1.651	1.651	1.490	17,664
2021-11-17	1.656	1.670	1.655	1.655	1.494	17,700
2021-11-16	1.650	1.670	1.646	1.646	1.486	35,903
2021-11-15	1.632	1.678	1.622	1.640	1.481	50,893
2021-11-12	1.612	1.620	1.608	1.620	1.462	131,596
2021-11-11	1.616	1.628	1.616	1.626	1.468	1,124
2021-11-10	1.622	1.622	1.614	1.614	1.457	1,401
2021-11-09	1.632	1.646	1.624	1.624	1.466	2,562
2021-11-08	1.674	1.674	1.674	1.674	1.511	1,025
2021-11-05	1.700	1.700	1.700	1.700	1.535	887
2021-11-04	1.670	1.670	1.666	1.666	1.504	1,081
2021-11-03	1.680	1.680	1.670	1.670	1.508	1,140
2021-11-02	1.704	1.718	1.686	1.710	1.544	2,148
2021-10-29	1.708	1.726	1.708	1.724	1.556	8,169

← NewerPage 20 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.