Tubacex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 3.930 | 4.015 | 3.930 | 4.015 | 3.810 | 698 |
| 2025-05-19 | 3.930 | 3.930 | 3.895 | 3.920 | 3.720 | 615 |
| 2025-05-16 | 3.910 | 3.925 | 3.900 | 3.925 | 3.725 | 769 |
| 2025-05-15 | 3.905 | 3.910 | 3.870 | 3.910 | 3.711 | 155 |
| 2025-05-14 | 3.970 | 3.970 | 3.880 | 3.880 | 3.682 | 1,776 |
| 2025-05-13 | 3.885 | 3.940 | 3.885 | 3.928 | 3.727 | 372 |
| 2025-05-12 | 3.820 | 3.860 | 3.820 | 3.860 | 3.663 | 29 |
| 2025-05-09 | 3.795 | 3.830 | 3.780 | 3.830 | 3.635 | 71 |
| 2025-05-08 | 3.705 | 3.790 | 3.705 | 3.785 | 3.592 | 1,371 |
| 2025-05-07 | 3.700 | 3.715 | 3.685 | 3.715 | 3.526 | 737 |
| 2025-05-06 | 3.715 | 3.750 | 3.635 | 3.720 | 3.530 | 1,509 |
| 2025-05-02 | 3.685 | 3.745 | 3.685 | 3.745 | 3.554 | 13,323 |
| 2025-04-30 | 3.580 | 3.625 | 3.573 | 3.625 | 3.440 | 3,369 |
| 2025-04-29 | 3.715 | 3.715 | 3.640 | 3.640 | 3.454 | 2,129 |
| 2025-04-28 | 3.750 | 3.770 | 3.715 | 3.718 | 3.528 | 3,452 |
| 2025-04-25 | 3.790 | 3.815 | 3.715 | 3.730 | 3.540 | 11,209 |
| 2025-04-24 | 3.725 | 3.735 | 3.725 | 3.735 | 3.545 | 400 |
| 2025-04-23 | 3.740 | 3.770 | 3.710 | 3.770 | 3.578 | 3,607 |
| 2025-04-22 | 3.655 | 3.720 | 3.618 | 3.672 | 3.485 | 9,985 |
| 2025-04-16 | 3.560 | 3.580 | 3.490 | 3.580 | 3.397 | 434 |
| 2025-04-15 | 3.505 | 3.510 | 3.500 | 3.500 | 3.322 | 1,746 |
| 2025-04-14 | 3.445 | 3.445 | 3.430 | 3.430 | 3.255 | 362 |
| 2025-04-11 | 3.355 | 3.395 | 3.300 | 3.395 | 3.222 | 9 |
| 2025-04-10 | 3.425 | 3.580 | 3.350 | 3.355 | 3.184 | 6,377 |
| 2025-04-09 | 3.295 | 3.295 | 3.210 | 3.245 | 3.080 | 1,112 |
| 2025-04-08 | 3.355 | 3.360 | 3.275 | 3.360 | 3.189 | 1,631 |
| 2025-04-07 | 3.170 | 3.240 | 3.110 | 3.240 | 3.075 | 317 |
| 2025-04-04 | 3.550 | 3.550 | 3.340 | 3.355 | 3.184 | 8,920 |
| 2025-04-03 | 3.710 | 3.720 | 3.555 | 3.555 | 3.374 | 418 |
| 2025-04-02 | 3.750 | 3.750 | 3.735 | 3.735 | 3.545 | 8 |
| 2025-04-01 | 3.875 | 3.880 | 3.830 | 3.830 | 3.635 | 28 |
| 2025-03-31 | 3.865 | 3.878 | 3.835 | 3.878 | 3.680 | 82 |
| 2025-03-28 | 4.045 | 4.050 | 3.915 | 3.915 | 3.715 | 24,459 |
| 2025-03-27 | 4.000 | 4.110 | 4.000 | 4.110 | 3.900 | 1,501 |
| 2025-03-26 | 4.190 | 4.190 | 4.190 | 4.190 | 3.976 | 162 |
| 2025-03-25 | 4.040 | 4.165 | 4.035 | 4.145 | 3.934 | 311 |
| 2025-03-24 | 4.135 | 4.170 | 4.015 | 4.015 | 3.810 | 46 |
| 2025-03-21 | 4.120 | 4.120 | 4.095 | 4.115 | 3.905 | 20 |
| 2025-03-20 | 4.200 | 4.200 | 4.120 | 4.120 | 3.910 | 7 |
| 2025-03-19 | 4.200 | 4.205 | 4.200 | 4.205 | 3.991 | 1 |
| 2025-03-18 | 4.245 | 4.270 | 4.205 | 4.215 | 4.000 | 14,869 |
| 2025-03-17 | 4.175 | 4.210 | 4.155 | 4.210 | 3.995 | 487 |
| 2025-03-14 | 4.115 | 4.140 | 4.100 | 4.140 | 3.929 | 11 |
| 2025-03-13 | 4.085 | 4.145 | 4.085 | 4.105 | 3.896 | 5 |
| 2025-03-12 | 4.140 | 4.240 | 4.125 | 4.138 | 3.926 | 923 |
| 2025-03-11 | 4.205 | 4.205 | 4.130 | 4.170 | 3.957 | 740 |
| 2025-03-10 | 4.380 | 4.380 | 4.180 | 4.180 | 3.967 | 5,564 |
| 2025-03-07 | 4.350 | 4.390 | 4.248 | 4.375 | 4.152 | 7,974 |
| 2025-03-06 | 4.100 | 4.390 | 4.100 | 4.390 | 4.166 | 56,866 |
| 2025-03-05 | 3.980 | 4.060 | 3.980 | 4.045 | 3.839 | 16,683 |
| 2025-03-04 | 3.930 | 3.945 | 3.885 | 3.905 | 3.706 | 4,676 |
| 2025-03-03 | 3.910 | 4.030 | 3.885 | 4.020 | 3.815 | 4,136 |
| 2025-02-28 | 3.815 | 3.945 | 3.760 | 3.890 | 3.692 | 58,411 |
| 2025-02-27 | 3.895 | 3.895 | 3.890 | 3.895 | 3.696 | 10 |
| 2025-02-26 | 3.870 | 3.885 | 3.870 | 3.885 | 3.687 | 315 |
| 2025-02-25 | 3.825 | 3.865 | 3.770 | 3.770 | 3.578 | 10,436 |
| 2025-02-24 | 3.820 | 3.825 | 3.800 | 3.815 | 3.620 | 2,284 |
| 2025-02-21 | 3.865 | 3.865 | 3.770 | 3.770 | 3.578 | 33 |
| 2025-02-20 | 3.945 | 3.945 | 3.835 | 3.835 | 3.639 | 1,414 |
| 2025-02-19 | 3.965 | 3.965 | 3.880 | 3.880 | 3.682 | 10,526 |
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.