Tubacex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.665 | 3.690 | 3.660 | 3.674 | 3.628 | 18,008 |
| 2025-08-12 | 3.665 | 3.665 | 3.640 | 3.650 | 3.604 | 116 |
| 2025-08-11 | 3.660 | 3.665 | 3.615 | 3.635 | 3.589 | 4,453 |
| 2025-08-08 | 3.625 | 3.634 | 3.620 | 3.634 | 3.588 | 3,099 |
| 2025-08-07 | 3.555 | 3.630 | 3.555 | 3.611 | 3.565 | 3,388 |
| 2025-08-06 | 3.600 | 3.600 | 3.560 | 3.564 | 3.519 | 1,457 |
| 2025-08-05 | 3.635 | 3.635 | 3.570 | 3.603 | 3.557 | 3,337 |
| 2025-08-04 | 3.645 | 3.675 | 3.605 | 3.656 | 3.610 | 6,712 |
| 2025-08-01 | 3.655 | 3.700 | 3.620 | 3.650 | 3.604 | 5,969 |
| 2025-07-31 | 3.745 | 3.745 | 3.670 | 3.694 | 3.648 | 1,822 |
| 2025-07-30 | 3.775 | 3.780 | 3.730 | 3.745 | 3.698 | 5,961 |
| 2025-07-29 | 3.835 | 3.855 | 3.795 | 3.845 | 3.796 | 3,295 |
| 2025-07-28 | 3.850 | 3.905 | 3.815 | 3.838 | 3.789 | 5,337 |
| 2025-07-25 | 3.820 | 3.825 | 3.765 | 3.765 | 3.717 | 16,015 |
| 2025-07-24 | 3.785 | 3.835 | 3.775 | 3.802 | 3.754 | 21,200 |
| 2025-07-23 | 3.735 | 3.740 | 3.683 | 3.695 | 3.648 | 4,478 |
| 2025-07-22 | 3.700 | 3.700 | 3.670 | 3.685 | 3.638 | 2,626 |
| 2025-07-21 | 3.685 | 3.745 | 3.675 | 3.720 | 3.673 | 1,175 |
| 2025-07-18 | 3.720 | 3.720 | 3.675 | 3.675 | 3.629 | 558 |
| 2025-07-17 | 3.730 | 3.730 | 3.690 | 3.705 | 3.658 | 1,139 |
| 2025-07-16 | 3.730 | 3.735 | 3.695 | 3.695 | 3.648 | 23,328 |
| 2025-07-15 | 3.845 | 3.855 | 3.735 | 3.740 | 3.693 | 29,083 |
| 2025-07-14 | 3.670 | 3.845 | 3.665 | 3.813 | 3.764 | 15,541 |
| 2025-07-11 | 3.750 | 3.750 | 3.660 | 3.684 | 3.637 | 88,963 |
| 2025-07-10 | 3.780 | 3.793 | 3.725 | 3.748 | 3.700 | 37,130 |
| 2025-07-09 | 3.950 | 3.950 | 3.675 | 3.743 | 3.695 | 62,214 |
| 2025-07-08 | 4.053 | 4.055 | 4.035 | 4.035 | 3.984 | 645 |
| 2025-07-07 | 4.070 | 4.070 | 4.050 | 4.060 | 4.009 | 466 |
| 2025-07-04 | 4.105 | 4.105 | 4.060 | 4.065 | 4.014 | 801 |
| 2025-07-03 | 4.130 | 4.130 | 4.120 | 4.120 | 4.068 | 20,222 |
| 2025-07-02 | 4.095 | 4.105 | 4.080 | 4.080 | 4.028 | 638 |
| 2025-07-01 | 4.200 | 4.200 | 4.043 | 4.045 | 3.994 | 68,760 |
| 2025-06-30 | 4.190 | 4.218 | 4.190 | 4.218 | 4.164 | 3,896 |
| 2025-06-27 | 4.210 | 4.210 | 4.170 | 4.170 | 4.117 | 2,508 |
| 2025-06-26 | 4.120 | 4.190 | 4.120 | 4.185 | 4.132 | 72 |
| 2025-06-25 | 4.180 | 4.180 | 4.135 | 4.135 | 4.083 | 303 |
| 2025-06-24 | 4.065 | 4.140 | 4.065 | 4.140 | 4.088 | 32 |
| 2025-06-23 | 4.015 | 4.050 | 4.000 | 4.010 | 3.959 | 2,627 |
| 2025-06-20 | 4.035 | 4.140 | 4.035 | 4.080 | 4.028 | 230 |
| 2025-06-19 | 4.083 | 4.085 | 4.060 | 4.080 | 4.028 | 258 |
| 2025-06-18 | 4.070 | 4.070 | 4.060 | 4.060 | 4.009 | 563 |
| 2025-06-17 | 4.080 | 4.080 | 4.040 | 4.040 | 3.989 | 1,330 |
| 2025-06-16 | 4.030 | 4.040 | 4.025 | 4.040 | 3.989 | 1,069 |
| 2025-06-13 | 4.030 | 4.030 | 4.015 | 4.015 | 3.964 | 3,801 |
| 2025-06-12 | 4.075 | 4.075 | 4.070 | 4.075 | 4.023 | 22 |
| 2025-06-11 | 4.150 | 4.150 | 4.100 | 4.105 | 4.053 | 1,175 |
| 2025-06-10 | 4.125 | 4.140 | 4.115 | 4.135 | 4.083 | 1,438 |
| 2025-06-09 | 4.075 | 4.145 | 4.075 | 4.125 | 4.073 | 3,953 |
| 2025-06-06 | 4.160 | 4.160 | 4.083 | 4.115 | 4.063 | 18,538 |
| 2025-06-05 | 4.200 | 4.200 | 4.140 | 4.150 | 4.098 | 2,828 |
| 2025-06-04 | 4.130 | 4.180 | 4.120 | 4.170 | 4.117 | 5,476 |
| 2025-06-03 | 4.070 | 4.090 | 4.030 | 4.030 | 3.979 | 530 |
| 2025-06-02 | 3.960 | 4.125 | 3.910 | 4.125 | 4.073 | 90,912 |
| 2025-05-30 | 4.045 | 4.045 | 3.938 | 3.938 | 3.888 | 78,147 |
| 2025-05-29 | 4.135 | 4.135 | 3.990 | 4.015 | 3.964 | 58,141 |
| 2025-05-28 | 4.115 | 4.125 | 4.045 | 4.075 | 4.023 | 18,077 |
| 2025-05-27 | 4.215 | 4.253 | 4.210 | 4.245 | 4.029 | 92,983 |
| 2025-05-23 | 3.970 | 4.060 | 3.870 | 3.965 | 3.763 | 556 |
| 2025-05-22 | 3.925 | 3.970 | 3.925 | 3.940 | 3.739 | 337 |
| 2025-05-21 | 4.000 | 4.035 | 3.970 | 3.975 | 3.772 | 1,851 |
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.