Tubacex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 3.900 | 3.955 | 3.900 | 3.955 | 3.753 | 404 |
| 2025-02-17 | 3.945 | 3.970 | 3.925 | 3.925 | 3.725 | 423 |
| 2025-02-14 | 3.950 | 3.950 | 3.940 | 3.940 | 3.739 | 691 |
| 2025-02-13 | 3.970 | 3.970 | 3.925 | 3.925 | 3.725 | 676 |
| 2025-02-12 | 3.840 | 3.925 | 3.840 | 3.925 | 3.725 | 36 |
| 2025-02-11 | 3.825 | 3.825 | 3.800 | 3.825 | 3.630 | 338 |
| 2025-02-10 | 3.785 | 3.825 | 3.785 | 3.815 | 3.620 | 877 |
| 2025-02-07 | 3.775 | 3.820 | 3.775 | 3.815 | 3.620 | 20,215 |
| 2025-02-06 | 3.625 | 3.750 | 3.625 | 3.750 | 3.559 | 29,537 |
| 2025-02-05 | 3.610 | 3.670 | 3.580 | 3.605 | 3.421 | 1,069 |
| 2025-02-04 | 3.490 | 3.555 | 3.485 | 3.550 | 3.369 | 214 |
| 2025-02-03 | 3.370 | 3.385 | 3.370 | 3.385 | 3.212 | 50 |
| 2025-01-31 | 3.410 | 3.425 | 3.405 | 3.410 | 3.236 | 9 |
| 2025-01-30 | 3.465 | 3.465 | 3.465 | 3.465 | 3.288 | 425 |
| 2025-01-29 | 3.450 | 3.450 | 3.450 | 3.450 | 3.274 | 374 |
| 2025-01-28 | 3.505 | 3.505 | 3.485 | 3.485 | 3.307 | 305 |
| 2025-01-24 | 3.525 | 3.525 | 3.525 | 3.525 | 3.345 | 3 |
| 2025-01-23 | 3.530 | 3.575 | 3.530 | 3.530 | 3.350 | 2,264 |
| 2025-01-21 | 3.475 | 3.475 | 3.475 | 3.475 | 3.298 | 6 |
| 2025-01-17 | 3.475 | 3.475 | 3.455 | 3.470 | 3.293 | 16,454 |
| 2025-01-15 | 3.425 | 3.450 | 3.425 | 3.425 | 3.250 | 16,739 |
| 2025-01-09 | 3.405 | 3.425 | 3.405 | 3.425 | 3.250 | 97 |
| 2025-01-08 | 3.325 | 3.325 | 3.325 | 3.325 | 3.155 | 399 |
| 2025-01-07 | 3.370 | 3.370 | 3.340 | 3.345 | 3.174 | 141 |
| 2025-01-06 | 3.330 | 3.390 | 3.330 | 3.390 | 3.217 | 630 |
| 2025-01-02 | 3.295 | 3.365 | 3.295 | 3.360 | 3.189 | 898 |
| 2024-12-30 | 3.290 | 3.290 | 3.290 | 3.290 | 3.122 | 1 |
| 2024-12-27 | 3.280 | 3.305 | 3.280 | 3.305 | 3.136 | 20 |
| 2024-12-24 | 3.360 | 3.360 | 3.360 | 3.360 | 3.189 | 1 |
| 2024-12-23 | 3.275 | 3.315 | 3.275 | 3.315 | 3.146 | 20 |
| 2024-12-20 | 3.270 | 3.275 | 3.235 | 3.275 | 3.108 | 10,309 |
| 2024-12-19 | 3.400 | 3.400 | 3.305 | 3.320 | 3.151 | 306 |
| 2024-12-18 | 3.380 | 3.380 | 3.335 | 3.370 | 3.198 | 522 |
| 2024-12-17 | 3.430 | 3.430 | 3.385 | 3.385 | 3.212 | 37 |
| 2024-12-16 | 3.485 | 3.485 | 3.475 | 3.475 | 3.298 | 109 |
| 2024-12-13 | 3.545 | 3.545 | 3.440 | 3.440 | 3.265 | 14,826 |
| 2024-12-12 | 3.565 | 3.565 | 3.545 | 3.555 | 3.374 | 15 |
| 2024-12-11 | 3.600 | 3.600 | 3.540 | 3.545 | 3.364 | 448 |
| 2024-12-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.340 | 1 |
| 2024-12-09 | 3.640 | 3.640 | 3.585 | 3.585 | 3.402 | 386 |
| 2024-12-06 | 3.620 | 3.660 | 3.620 | 3.660 | 3.473 | 22 |
| 2024-12-05 | 3.500 | 3.665 | 3.500 | 3.660 | 3.473 | 2,673 |
| 2024-12-04 | 3.445 | 3.445 | 3.425 | 3.425 | 3.250 | 6 |
| 2024-12-02 | 3.390 | 3.410 | 3.390 | 3.410 | 3.236 | 7 |
| 2024-11-28 | 3.320 | 3.395 | 3.320 | 3.395 | 3.222 | 207 |
| 2024-11-27 | 3.295 | 3.320 | 3.280 | 3.320 | 3.151 | 2,433 |
| 2024-11-26 | 3.300 | 3.315 | 3.300 | 3.315 | 3.145 | 29,135 |
| 2024-11-25 | 3.330 | 3.360 | 3.330 | 3.360 | 3.189 | 9,052 |
| 2024-11-22 | 3.360 | 3.375 | 3.340 | 3.352 | 3.181 | 24,674 |
| 2024-11-21 | 3.385 | 3.385 | 3.365 | 3.380 | 3.208 | 15,494 |
| 2024-11-18 | 3.320 | 3.383 | 3.320 | 3.383 | 3.211 | 88,342 |
| 2024-11-15 | 3.315 | 3.315 | 3.315 | 3.315 | 3.146 | 9 |
| 2024-11-14 | 3.340 | 3.350 | 3.335 | 3.335 | 3.165 | 151 |
| 2024-11-11 | 3.425 | 3.430 | 3.420 | 3.430 | 3.255 | 569 |
| 2024-11-08 | 3.490 | 3.490 | 3.490 | 3.490 | 3.312 | 29 |
| 2024-11-07 | 3.430 | 3.430 | 3.395 | 3.395 | 3.222 | 11 |
| 2024-11-05 | 3.330 | 3.395 | 3.330 | 3.395 | 3.222 | 224 |
| 2024-11-04 | 3.200 | 3.200 | 3.100 | 3.100 | 2.942 | 42 |
| 2024-11-01 | 3.230 | 3.230 | 3.230 | 3.230 | 3.065 | 415 |
| 2024-10-31 | 3.240 | 3.240 | 3.240 | 3.240 | 3.075 | 14 |
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.