Tubacex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.460 | 3.520 | 3.430 | 3.480 | 3.436 | 98,019 |
| 2026-02-02 | 3.390 | 3.485 | 3.390 | 3.485 | 3.441 | 9,533 |
| 2026-01-30 | 3.380 | 3.423 | 3.380 | 3.423 | 3.379 | 9,930 |
| 2026-01-29 | 3.370 | 3.405 | 3.370 | 3.370 | 3.327 | 3,146 |
| 2026-01-28 | 3.365 | 3.375 | 3.340 | 3.350 | 3.308 | 123,335 |
| 2026-01-27 | 3.390 | 3.390 | 3.355 | 3.370 | 3.327 | 68,702 |
| 2026-01-26 | 3.428 | 3.435 | 3.400 | 3.420 | 3.377 | 26,345 |
| 2026-01-23 | 3.360 | 3.415 | 3.360 | 3.390 | 3.347 | 2,062 |
| 2026-01-22 | 3.345 | 3.375 | 3.340 | 3.365 | 3.322 | 9,015 |
| 2026-01-21 | 3.275 | 3.320 | 3.265 | 3.320 | 3.278 | 29,935 |
| 2026-01-20 | 3.310 | 3.315 | 3.250 | 3.275 | 3.234 | 12,300 |
| 2026-01-19 | 3.350 | 3.400 | 3.330 | 3.335 | 3.293 | 17,750 |
| 2026-01-16 | 3.410 | 3.410 | 3.370 | 3.370 | 3.327 | 8,758 |
| 2026-01-15 | 3.445 | 3.445 | 3.375 | 3.445 | 3.401 | 22,085 |
| 2026-01-14 | 3.435 | 3.470 | 3.345 | 3.470 | 3.426 | 87,766 |
| 2026-01-13 | 3.615 | 3.630 | 3.573 | 3.575 | 3.530 | 2,039 |
| 2026-01-12 | 3.615 | 3.615 | 3.548 | 3.585 | 3.540 | 4,057 |
| 2026-01-09 | 3.580 | 3.590 | 3.545 | 3.575 | 3.530 | 5,744 |
| 2026-01-08 | 3.550 | 3.550 | 3.515 | 3.545 | 3.500 | 32,503 |
| 2026-01-07 | 3.520 | 3.555 | 3.510 | 3.555 | 3.510 | 4,468 |
| 2026-01-06 | 3.560 | 3.560 | 3.505 | 3.510 | 3.466 | 5,775 |
| 2026-01-05 | 3.485 | 3.575 | 3.480 | 3.550 | 3.505 | 7,439 |
| 2026-01-02 | 3.335 | 3.480 | 3.335 | 3.480 | 3.436 | 16,404 |
| 2025-12-31 | 3.300 | 3.350 | 3.300 | 3.345 | 3.303 | 14 |
| 2025-12-30 | 3.245 | 3.300 | 3.245 | 3.300 | 3.258 | 56,237 |
| 2025-12-29 | 3.240 | 3.275 | 3.240 | 3.255 | 3.214 | 1,872 |
| 2025-12-24 | 3.230 | 3.295 | 3.230 | 3.295 | 3.253 | 597 |
| 2025-12-23 | 3.240 | 3.260 | 3.240 | 3.245 | 3.204 | 72,502 |
| 2025-12-22 | 3.255 | 3.255 | 3.190 | 3.240 | 3.199 | 10,254 |
| 2025-12-19 | 3.245 | 3.255 | 3.200 | 3.230 | 3.189 | 25,646 |
| 2025-12-18 | 3.175 | 3.225 | 3.125 | 3.225 | 3.184 | 15,435 |
| 2025-12-17 | 3.225 | 3.235 | 3.175 | 3.214 | 3.173 | 16,998 |
| 2025-12-16 | 3.190 | 3.240 | 3.190 | 3.240 | 3.199 | 10,323 |
| 2025-12-15 | 3.350 | 3.350 | 3.220 | 3.220 | 3.179 | 12,962 |
| 2025-12-12 | 3.325 | 3.340 | 3.300 | 3.330 | 3.288 | 2,749 |
| 2025-12-11 | 3.338 | 3.338 | 3.315 | 3.330 | 3.288 | 132 |
| 2025-12-10 | 3.335 | 3.335 | 3.330 | 3.330 | 3.288 | 1 |
| 2025-12-09 | 3.385 | 3.385 | 3.315 | 3.340 | 3.298 | 3,160 |
| 2025-12-08 | 3.360 | 3.373 | 3.335 | 3.350 | 3.308 | 671 |
| 2025-12-05 | 3.430 | 3.430 | 3.350 | 3.375 | 3.332 | 903 |
| 2025-12-04 | 3.430 | 3.435 | 3.425 | 3.425 | 3.382 | 61 |
| 2025-12-03 | 3.450 | 3.450 | 3.425 | 3.430 | 3.387 | 33 |
| 2025-12-02 | 3.455 | 3.465 | 3.430 | 3.430 | 3.387 | 10,071 |
| 2025-12-01 | 3.480 | 3.480 | 3.455 | 3.455 | 3.411 | 11 |
| 2025-11-28 | 3.475 | 3.475 | 3.423 | 3.455 | 3.411 | 1,602 |
| 2025-11-27 | 3.410 | 3.490 | 3.370 | 3.490 | 3.446 | 162 |
| 2025-11-26 | 3.400 | 3.400 | 3.380 | 3.380 | 3.337 | 42,334 |
| 2025-11-25 | 3.390 | 3.390 | 3.330 | 3.390 | 3.347 | 26,451 |
| 2025-11-24 | 3.310 | 3.370 | 3.310 | 3.365 | 3.322 | 11,949 |
| 2025-11-21 | 3.330 | 3.330 | 3.295 | 3.305 | 3.263 | 106 |
| 2025-11-20 | 3.340 | 3.395 | 3.340 | 3.390 | 3.347 | 2,183 |
| 2025-11-19 | 3.335 | 3.335 | 3.295 | 3.295 | 3.253 | 11,115 |
| 2025-11-18 | 3.350 | 3.350 | 3.320 | 3.330 | 3.288 | 496 |
| 2025-11-17 | 3.415 | 3.415 | 3.380 | 3.395 | 3.352 | 146 |
| 2025-11-14 | 3.390 | 3.395 | 3.380 | 3.380 | 3.337 | 10,120 |
| 2025-11-13 | 3.440 | 3.440 | 3.410 | 3.420 | 3.377 | 1,472 |
| 2025-11-12 | 3.435 | 3.450 | 3.420 | 3.445 | 3.402 | 4,573 |
| 2025-11-11 | 3.460 | 3.460 | 3.415 | 3.415 | 3.372 | 80,581 |
| 2025-11-10 | 3.450 | 3.480 | 3.450 | 3.450 | 3.406 | 1,543 |
| 2025-11-07 | 3.430 | 3.455 | 3.355 | 3.395 | 3.352 | 6,226 |
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.