Tubacex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.355 | 3.355 | 3.315 | 3.315 | 3.146 | 157 |
| 2024-10-29 | 3.345 | 3.345 | 3.345 | 3.345 | 3.174 | 3 |
| 2024-10-28 | 3.325 | 3.370 | 3.325 | 3.370 | 3.198 | 514 |
| 2024-10-25 | 3.330 | 3.330 | 3.305 | 3.305 | 3.136 | 17 |
| 2024-10-23 | 3.335 | 3.380 | 3.335 | 3.380 | 3.208 | 129 |
| 2024-10-22 | 3.330 | 3.355 | 3.285 | 3.355 | 3.184 | 3,688 |
| 2024-10-21 | 3.315 | 3.360 | 3.310 | 3.310 | 3.141 | 909 |
| 2024-10-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.227 | 10 |
| 2024-10-17 | 3.410 | 3.415 | 3.400 | 3.414 | 3.240 | 14,132 |
| 2024-10-16 | 3.425 | 3.430 | 3.425 | 3.430 | 3.255 | 152 |
| 2024-10-15 | 3.415 | 3.450 | 3.415 | 3.440 | 3.265 | 73 |
| 2024-10-14 | 3.480 | 3.480 | 3.475 | 3.475 | 3.298 | 1 |
| 2024-10-11 | 3.480 | 3.480 | 3.440 | 3.455 | 3.279 | 2,089 |
| 2024-10-10 | 3.410 | 3.490 | 3.410 | 3.450 | 3.274 | 1,505 |
| 2024-10-09 | 3.390 | 3.435 | 3.390 | 3.410 | 3.236 | 329 |
| 2024-10-08 | 3.350 | 3.365 | 3.350 | 3.365 | 3.193 | 1,333 |
| 2024-10-07 | 3.310 | 3.350 | 3.295 | 3.350 | 3.179 | 1,415 |
| 2024-10-04 | 3.305 | 3.320 | 3.300 | 3.300 | 3.132 | 1,159 |
| 2024-10-02 | 3.320 | 3.320 | 3.320 | 3.320 | 3.151 | 10 |
| 2024-10-01 | 3.305 | 3.350 | 3.305 | 3.345 | 3.174 | 653 |
| 2024-09-30 | 3.340 | 3.350 | 3.310 | 3.335 | 3.165 | 466 |
| 2024-09-27 | 3.300 | 3.335 | 3.300 | 3.335 | 3.165 | 2,448 |
| 2024-09-26 | 3.210 | 3.270 | 3.210 | 3.270 | 3.103 | 744 |
| 2024-09-25 | 3.220 | 3.220 | 3.195 | 3.195 | 3.032 | 1,332 |
| 2024-09-24 | 3.150 | 3.170 | 3.150 | 3.170 | 3.008 | 938 |
| 2024-09-23 | 3.100 | 3.140 | 3.085 | 3.085 | 2.928 | 5,426 |
| 2024-09-20 | 3.055 | 3.100 | 3.055 | 3.100 | 2.942 | 2,022 |
| 2024-09-19 | 3.025 | 3.040 | 3.025 | 3.040 | 2.885 | 1,286 |
| 2024-09-16 | 2.800 | 2.890 | 2.800 | 2.890 | 2.743 | 750 |
| 2024-09-13 | 2.740 | 2.740 | 2.730 | 2.730 | 2.591 | 439 |
| 2024-09-12 | 2.740 | 2.740 | 2.740 | 2.740 | 2.600 | 167 |
| 2024-09-10 | 2.705 | 2.705 | 2.705 | 2.705 | 2.567 | 1 |
| 2024-09-09 | 2.730 | 2.730 | 2.730 | 2.730 | 2.591 | 1 |
| 2024-09-06 | 2.750 | 2.765 | 2.720 | 2.720 | 2.581 | 251 |
| 2024-09-05 | 2.785 | 2.785 | 2.785 | 2.785 | 2.643 | 498 |
| 2024-09-04 | 2.790 | 2.810 | 2.780 | 2.780 | 2.638 | 12,914 |
| 2024-09-03 | 2.910 | 2.910 | 2.840 | 2.840 | 2.695 | 3 |
| 2024-09-02 | 2.920 | 2.920 | 2.920 | 2.920 | 2.771 | 1 |
| 2024-08-28 | 2.935 | 2.955 | 2.935 | 2.955 | 2.804 | 153 |
| 2024-08-27 | 2.945 | 2.955 | 2.945 | 2.950 | 2.800 | 868 |
| 2024-08-23 | 2.910 | 2.910 | 2.910 | 2.910 | 2.762 | 286 |
| 2024-08-22 | 2.860 | 2.890 | 2.860 | 2.880 | 2.733 | 2,963 |
| 2024-08-21 | 2.845 | 2.885 | 2.845 | 2.865 | 2.719 | 6,953 |
| 2024-08-20 | 2.850 | 2.855 | 2.805 | 2.850 | 2.705 | 4,231 |
| 2024-08-19 | 2.860 | 2.910 | 2.845 | 2.900 | 2.752 | 2,933 |
| 2024-08-16 | 2.845 | 2.870 | 2.820 | 2.870 | 2.724 | 2,017 |
| 2024-08-15 | 2.855 | 2.880 | 2.855 | 2.860 | 2.714 | 2,136 |
| 2024-08-14 | 2.800 | 2.855 | 2.800 | 2.845 | 2.700 | 2,669 |
| 2024-08-12 | 2.805 | 2.840 | 2.805 | 2.840 | 2.695 | 1,913 |
| 2024-08-09 | 2.800 | 2.805 | 2.760 | 2.760 | 2.619 | 2,679 |
| 2024-08-07 | 2.745 | 2.790 | 2.745 | 2.790 | 2.648 | 9,235 |
| 2024-08-06 | 2.715 | 2.740 | 2.715 | 2.740 | 2.600 | 3,921 |
| 2024-08-05 | 2.755 | 2.755 | 2.685 | 2.704 | 2.566 | 46,242 |
| 2024-08-02 | 2.820 | 2.820 | 2.780 | 2.780 | 2.638 | 1,672 |
| 2024-08-01 | 2.885 | 2.885 | 2.885 | 2.885 | 2.738 | 1 |
| 2024-07-31 | 2.860 | 2.865 | 2.850 | 2.865 | 2.719 | 888 |
| 2024-07-30 | 2.890 | 2.890 | 2.825 | 2.870 | 2.724 | 25,080 |
| 2024-07-29 | 3.005 | 3.005 | 2.940 | 2.940 | 2.790 | 14 |
| 2024-07-26 | 3.030 | 3.030 | 3.030 | 3.030 | 2.875 | 1 |
| 2024-07-25 | 2.970 | 3.060 | 2.970 | 3.060 | 2.904 | 1,118 |
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.