RHI Magnesita NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	41.400	42.200	41.400	42.200	36.060	344
2024-03-11	42.000	42.200	41.100	41.100	35.120	88
2024-03-08	42.000	42.000	41.000	41.700	35.633	750
2024-03-07	41.000	41.600	40.600	41.600	35.547	285
2024-03-06	40.800	42.100	40.600	42.100	35.975	1,615
2024-03-05	40.800	41.800	40.400	41.800	35.718	1,317
2024-03-04	41.500	41.800	40.900	41.800	35.718	1,721
2024-03-01	43.200	43.800	41.900	43.800	37.427	1,811
2024-02-29	42.900	44.400	42.900	43.700	37.342	7,597
2024-02-28	41.800	43.000	41.600	42.300	36.146	4,210
2024-02-27	40.500	41.900	40.500	41.900	35.804	778
2024-02-26	40.500	40.500	40.500	40.500	34.607	0
2024-02-23	40.300	40.500	40.300	40.500	34.607	187
2024-02-22	39.700	40.200	39.700	40.200	34.351	766
2024-02-21	40.100	40.100	39.500	40.100	34.266	104
2024-02-20	42.000	42.000	40.100	40.100	34.266	1,371
2024-02-19	41.100	41.500	40.900	41.500	35.462	748
2024-02-16	41.500	41.900	41.000	41.000	35.035	515
2024-02-15	40.500	41.800	40.500	41.800	35.718	1,894
2024-02-14	40.700	41.800	40.600	41.800	35.718	1,293
2024-02-13	41.100	41.500	40.500	40.500	34.607	351
2024-02-12	40.900	41.700	40.800	41.700	35.633	604
2024-02-09	41.300	41.700	40.900	41.700	35.633	2,182
2024-02-08	40.900	41.600	40.800	41.600	35.547	5,127
2024-02-07	39.900	41.000	39.900	41.000	35.035	523
2024-02-06	39.600	40.300	39.600	40.300	34.437	135
2024-02-05	39.800	40.600	39.800	40.600	34.693	913
2024-02-02	39.900	40.900	39.900	40.300	34.437	1,542
2024-02-01	38.400	40.100	37.700	39.900	34.095	1,874
2024-01-31	39.200	39.500	39.200	39.500	33.753	256
2024-01-30	41.000	41.000	39.400	40.300	34.437	860
2024-01-29	40.500	40.700	39.800	39.800	34.009	1,680
2024-01-26	40.900	41.200	40.700	41.000	35.035	1,860
2024-01-25	40.500	41.100	40.400	41.000	35.035	5,298
2024-01-24	39.600	40.500	39.600	40.500	34.607	1,950
2024-01-23	39.500	39.700	39.000	39.600	33.838	409
2024-01-22	37.900	39.500	37.900	39.500	33.753	1,984
2024-01-19	37.400	39.000	37.400	39.000	33.326	1,609
2024-01-18	38.000	38.000	37.800	37.800	32.300	654
2024-01-17	37.100	37.300	37.000	37.300	31.873	1,374
2024-01-16	38.500	38.500	37.500	37.500	32.044	2,097
2024-01-15	38.700	38.700	37.800	37.800	32.300	59
2024-01-12	38.200	38.500	37.900	38.500	32.898	428
2024-01-11	38.500	38.500	37.900	38.300	32.728	397
2024-01-10	38.500	38.600	38.300	38.300	32.728	814
2024-01-09	39.500	39.500	38.700	38.700	33.069	663
2024-01-08	38.700	39.000	38.700	38.900	33.240	116
2024-01-05	38.200	38.700	38.200	38.400	32.813	1,068
2024-01-04	39.300	39.800	38.900	39.800	34.009	2,113
2024-01-03	39.500	39.500	38.000	39.200	33.497	1,713
2024-01-02	38.700	39.900	38.600	38.600	32.984	707
2023-12-29	40.000	40.800	39.600	39.600	33.838	3,171
2023-12-28	37.200	41.600	37.200	40.300	34.437	19,530
2023-12-27	36.800	37.900	36.100	36.200	30.933	1,422
2023-12-22	39.300	39.300	36.800	37.500	32.044	1,974
2023-12-21	39.000	39.900	38.700	39.100	33.411	700
2023-12-20	38.800	40.000	38.600	40.000	34.180	3,874
2023-12-19	39.100	39.800	39.100	39.800	34.009	952
2023-12-18	38.400	39.100	38.400	38.600	32.984	1,241
2023-12-15	38.800	40.500	38.600	39.900	34.095	14,891

← NewerPage 12 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.6000 EUR
2026-05-28	1.2000 EUR
2025-08-28	0.6000 EUR
2025-05-22	1.2000 EUR
2024-08-29	0.6000 EUR
2024-05-16	1.2500 EUR
2023-08-24	0.5500 EUR
2023-06-08	1.1000 EUR
2022-08-25	0.5000 EUR
2022-05-26	1.0000 EUR
2021-08-26	0.5000 EUR
2021-06-10	1.0000 EUR
2020-12-03	0.5000 EUR
2019-12-19	0.5000 EUR
2019-12-18	0.4360 EUR
2019-06-13	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.