Tubacex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.875	2.950	2.865	2.910	2.873	13,460
2026-05-05	2.915	2.920	2.830	2.840	2.805	104,734
2026-04-30	2.895	2.904	2.873	2.880	2.844	108,547
2026-04-29	2.935	2.950	2.920	2.950	2.913	1,077
2026-04-28	2.935	2.940	2.895	2.925	2.888	1,016
2026-04-27	2.910	2.935	2.910	2.930	2.893	119
2026-04-24	3.000	3.000	2.900	2.925	2.888	6,186
2026-04-23	3.030	3.055	3.015	3.030	2.992	9
2026-04-22	3.235	3.285	3.060	3.060	3.021	3,145
2026-04-21	3.295	3.295	3.260	3.285	3.243	2,210
2026-04-20	3.340	3.340	3.230	3.260	3.219	226,458
2026-04-17	3.350	3.360	3.288	3.360	3.318	4,150
2026-04-16	3.320	3.368	3.305	3.340	3.298	1,420
2026-04-15	3.210	3.295	3.210	3.295	3.253	10,005
2026-04-14	3.250	3.295	3.250	3.250	3.209	61,141
2026-04-13	3.235	3.250	3.185	3.240	3.199	93,184
2026-04-10	3.205	3.260	3.195	3.225	3.184	10,553
2026-04-09	3.135	3.155	3.125	3.135	3.095	8,237
2026-04-08	3.020	3.200	3.015	3.195	3.155	10,034
2026-04-07	2.910	2.955	2.880	2.880	2.844	103,605
2026-04-02	2.905	2.905	2.850	2.871	2.835	9,740
2026-04-01	2.900	2.975	2.875	2.975	2.937	141,560
2026-03-31	2.760	2.835	2.760	2.830	2.794	5,925
2026-03-30	2.855	2.855	2.755	2.755	2.720	100,270
2026-03-27	2.915	2.915	2.855	2.855	2.819	15,296
2026-03-26	3.010	3.010	2.890	2.890	2.853	4,671
2026-03-25	2.985	3.080	2.953	3.070	3.031	9,850
2026-03-23	2.870	2.975	2.800	2.965	2.928	1,465
2026-03-20	2.970	2.970	2.960	2.960	2.923	2,656
2026-03-19	2.945	2.960	2.890	2.960	2.923	30,275
2026-03-18	2.895	2.940	2.895	2.935	2.898	4,590
2026-03-17	2.895	2.920	2.890	2.890	2.853	16,808
2026-03-16	2.920	2.950	2.895	2.900	2.863	12,113
2026-03-13	2.975	2.975	2.930	2.940	2.903	1,368
2026-03-12	3.055	3.055	2.970	2.980	2.942	52
2026-03-10	3.120	3.120	3.055	3.075	3.036	5,733
2026-03-09	3.010	3.028	2.990	2.990	2.952	464
2026-03-06	3.230	3.230	3.100	3.120	3.081	441
2026-03-05	3.165	3.190	3.120	3.145	3.105	29
2026-03-04	2.890	3.148	2.890	2.960	2.923	7,480
2026-03-03	3.260	3.260	2.980	2.980	2.942	29,033
2026-03-02	3.295	3.295	3.235	3.250	3.209	1,963
2026-02-27	3.475	3.475	3.330	3.350	3.308	11,587
2026-02-26	3.495	3.495	3.460	3.490	3.446	1,544
2026-02-25	3.470	3.470	3.425	3.425	3.381	18,028
2026-02-24	3.390	3.490	3.380	3.480	3.436	13,713
2026-02-23	3.425	3.425	3.350	3.395	3.352	1,151
2026-02-20	3.405	3.420	3.360	3.415	3.372	15,178
2026-02-19	3.469	3.469	3.440	3.440	3.397	7,503
2026-02-18	3.380	3.520	3.380	3.490	3.446	8,773
2026-02-17	3.475	3.475	3.420	3.430	3.387	65
2026-02-16	3.500	3.500	3.455	3.460	3.416	3,001
2026-02-13	3.455	3.515	3.455	3.515	3.471	2,475
2026-02-12	3.355	3.500	3.355	3.500	3.456	2,169
2026-02-11	3.450	3.450	3.430	3.440	3.397	5,013
2026-02-10	3.475	3.475	3.430	3.430	3.387	3,383
2026-02-09	3.470	3.510	3.470	3.480	3.436	1,442
2026-02-06	3.500	3.520	3.465	3.480	3.436	831
2026-02-05	3.420	3.505	3.420	3.480	3.436	4,999
2026-02-04	3.530	3.530	3.470	3.470	3.426	60,993

← NewerPage 3 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.