Tubacex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.340 | 3.425 | 3.340 | 3.425 | 3.382 | 34,407 |
| 2025-11-05 | 3.345 | 3.355 | 3.345 | 3.355 | 3.313 | 1,507 |
| 2025-11-04 | 3.470 | 3.470 | 3.350 | 3.405 | 3.362 | 12,096 |
| 2025-11-03 | 3.485 | 3.510 | 3.430 | 3.470 | 3.426 | 4,777 |
| 2025-10-31 | 3.400 | 3.400 | 3.285 | 3.285 | 3.243 | 18,854 |
| 2025-10-30 | 3.450 | 3.451 | 3.405 | 3.451 | 3.407 | 554 |
| 2025-10-29 | 3.480 | 3.490 | 3.440 | 3.463 | 3.419 | 41,549 |
| 2025-10-28 | 3.420 | 3.450 | 3.420 | 3.440 | 3.397 | 12,190 |
| 2025-10-27 | 3.400 | 3.440 | 3.400 | 3.415 | 3.372 | 2,471 |
| 2025-10-24 | 3.390 | 3.405 | 3.385 | 3.395 | 3.352 | 90,991 |
| 2025-10-23 | 3.370 | 3.445 | 3.360 | 3.430 | 3.387 | 1,372 |
| 2025-10-22 | 3.505 | 3.505 | 3.350 | 3.374 | 3.331 | 8,565 |
| 2025-10-21 | 3.535 | 3.550 | 3.535 | 3.550 | 3.505 | 827 |
| 2025-10-20 | 3.525 | 3.545 | 3.525 | 3.535 | 3.490 | 11,614 |
| 2025-10-17 | 3.545 | 3.570 | 3.542 | 3.542 | 3.497 | 6,334 |
| 2025-10-16 | 3.500 | 3.555 | 3.480 | 3.555 | 3.510 | 42,548 |
| 2025-10-15 | 3.555 | 3.570 | 3.525 | 3.530 | 3.485 | 187 |
| 2025-10-14 | 3.570 | 3.600 | 3.515 | 3.518 | 3.473 | 672 |
| 2025-10-13 | 3.550 | 3.590 | 3.550 | 3.555 | 3.510 | 134 |
| 2025-10-10 | 3.620 | 3.620 | 3.590 | 3.590 | 3.545 | 806 |
| 2025-10-09 | 3.700 | 3.700 | 3.645 | 3.645 | 3.599 | 191 |
| 2025-10-08 | 3.655 | 3.690 | 3.655 | 3.690 | 3.643 | 4 |
| 2025-10-07 | 3.675 | 3.680 | 3.640 | 3.645 | 3.599 | 1,227 |
| 2025-10-06 | 3.700 | 3.700 | 3.655 | 3.670 | 3.624 | 128 |
| 2025-10-03 | 3.660 | 3.690 | 3.660 | 3.680 | 3.633 | 557 |
| 2025-10-02 | 3.660 | 3.665 | 3.600 | 3.626 | 3.581 | 12,989 |
| 2025-10-01 | 3.540 | 3.640 | 3.532 | 3.556 | 3.511 | 2,384 |
| 2025-09-30 | 3.565 | 3.565 | 3.490 | 3.525 | 3.480 | 2,108 |
| 2025-09-29 | 3.645 | 3.645 | 3.590 | 3.595 | 3.550 | 5,038 |
| 2025-09-26 | 3.660 | 3.660 | 3.615 | 3.625 | 3.579 | 996 |
| 2025-09-25 | 3.635 | 3.645 | 3.619 | 3.635 | 3.589 | 995 |
| 2025-09-24 | 3.655 | 3.675 | 3.580 | 3.633 | 3.587 | 8,995 |
| 2025-09-23 | 3.645 | 3.678 | 3.630 | 3.659 | 3.613 | 30,725 |
| 2025-09-22 | 3.715 | 3.725 | 3.655 | 3.655 | 3.609 | 9,675 |
| 2025-09-19 | 3.715 | 3.715 | 3.685 | 3.690 | 3.643 | 37,250 |
| 2025-09-18 | 3.730 | 3.735 | 3.695 | 3.695 | 3.648 | 299 |
| 2025-09-17 | 3.700 | 3.715 | 3.700 | 3.705 | 3.658 | 504 |
| 2025-09-16 | 3.790 | 3.790 | 3.710 | 3.715 | 3.668 | 2,911 |
| 2025-09-15 | 3.715 | 3.790 | 3.715 | 3.790 | 3.742 | 1,056 |
| 2025-09-12 | 3.815 | 3.815 | 3.720 | 3.720 | 3.673 | 294 |
| 2025-09-11 | 3.730 | 3.750 | 3.695 | 3.730 | 3.683 | 4,011 |
| 2025-09-10 | 3.730 | 3.730 | 3.665 | 3.679 | 3.633 | 61,750 |
| 2025-09-09 | 3.735 | 3.765 | 3.735 | 3.755 | 3.708 | 4,972 |
| 2025-09-08 | 3.770 | 3.800 | 3.770 | 3.795 | 3.747 | 11 |
| 2025-09-05 | 3.795 | 3.825 | 3.765 | 3.825 | 3.777 | 463 |
| 2025-09-04 | 3.770 | 3.805 | 3.770 | 3.780 | 3.732 | 1,935 |
| 2025-09-03 | 3.690 | 3.765 | 3.690 | 3.746 | 3.699 | 1,943 |
| 2025-09-02 | 3.725 | 3.725 | 3.660 | 3.665 | 3.619 | 1,656 |
| 2025-09-01 | 3.680 | 3.730 | 3.680 | 3.715 | 3.668 | 1,295 |
| 2025-08-29 | 3.725 | 3.725 | 3.680 | 3.685 | 3.638 | 1,666 |
| 2025-08-28 | 3.710 | 3.725 | 3.705 | 3.715 | 3.668 | 9,257 |
| 2025-08-27 | 3.750 | 3.750 | 3.695 | 3.705 | 3.658 | 665 |
| 2025-08-26 | 3.725 | 3.735 | 3.675 | 3.710 | 3.663 | 19,747 |
| 2025-08-22 | 3.690 | 3.690 | 3.690 | 3.690 | 3.643 | 5 |
| 2025-08-21 | 3.680 | 3.690 | 3.670 | 3.670 | 3.624 | 1,727 |
| 2025-08-20 | 3.680 | 3.700 | 3.680 | 3.695 | 3.648 | 6,439 |
| 2025-08-19 | 3.600 | 3.690 | 3.600 | 3.667 | 3.621 | 8,129 |
| 2025-08-18 | 3.625 | 3.625 | 3.600 | 3.608 | 3.562 | 1,435 |
| 2025-08-15 | 3.675 | 3.675 | 3.635 | 3.635 | 3.589 | 1,393 |
| 2025-08-14 | 3.690 | 3.690 | 3.635 | 3.645 | 3.599 | 686 |
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.