RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	36.100	39.000	36.100	37.300	31.873	8,253
2023-12-13	37.100	37.100	36.100	36.100	30.848	395
2023-12-12	36.800	37.200	36.700	36.800	31.446	3,894
2023-12-11	36.400	37.500	35.600	37.500	32.044	3,057
2023-12-08	36.100	36.200	35.600	36.200	30.933	1,326
2023-12-07	34.200	34.300	34.200	34.300	29.310	63
2023-12-06	34.000	34.500	34.000	34.500	29.480	235
2023-12-05	33.200	33.500	33.200	33.500	28.626	2,546
2023-12-04	33.000	33.500	33.000	33.300	28.455	3,294
2023-12-01	33.000	33.000	33.000	33.000	28.199	11
2023-11-30	32.100	32.300	32.100	32.300	27.601	819
2023-11-29	32.000	32.700	31.900	32.700	27.942	1,293
2023-11-28	32.000	32.000	31.700	32.000	27.344	484
2023-11-27	31.700	31.900	31.500	31.800	27.173	690
2023-11-24	31.100	31.900	31.000	31.900	27.259	959
2023-11-23	31.300	31.300	31.200	31.200	26.661	218
2023-11-22	31.200	31.700	31.200	31.700	27.088	90
2023-11-21	31.400	31.400	31.400	31.400	26.831	50
2023-11-20	31.100	31.100	30.800	30.900	26.404	1,723
2023-11-17	31.000	31.800	31.000	31.600	27.002	1,056
2023-11-16	31.900	32.200	31.900	31.900	27.259	533
2023-11-15	33.000	33.400	32.500	32.900	28.113	1,131
2023-11-14	31.100	32.300	30.900	32.300	27.601	1,274
2023-11-13	30.000	31.000	29.900	31.000	26.490	1,268
2023-11-10	31.000	31.000	30.600	30.700	26.233	334
2023-11-09	30.800	30.900	30.800	30.900	26.404	1,097
2023-11-08	30.800	30.800	30.800	30.800	26.319	202
2023-11-07	30.600	30.600	30.500	30.500	26.062	426
2023-11-06	31.600	31.600	30.800	30.800	26.319	2,361
2023-11-03	30.700	31.000	30.700	31.000	26.490	762
2023-11-02	30.300	30.400	30.200	30.400	25.977	848
2023-11-01	29.100	29.100	29.100	29.100	24.866	0
2023-10-31	29.100	29.100	29.100	29.100	24.866	100
2023-10-30	28.500	28.700	28.500	28.700	24.524	910
2023-10-27	28.500	29.100	28.500	28.800	24.610	1,032
2023-10-25	29.000	29.200	28.800	29.200	24.952	190
2023-10-24	29.600	29.600	29.600	29.600	25.293	136
2023-10-23	29.200	29.700	29.200	29.700	25.379	1,215
2023-10-20	30.300	30.300	29.500	29.900	25.550	705
2023-10-19	31.000	31.100	30.400	30.400	25.977	260
2023-10-18	31.000	31.200	31.000	31.000	26.490	726
2023-10-17	31.300	31.300	31.300	31.300	26.746	484
2023-10-16	32.200	32.200	31.600	31.600	27.002	1,053
2023-10-13	31.800	31.800	31.800	31.800	27.173	130
2023-10-12	32.500	32.500	32.300	32.300	27.601	320
2023-10-11	32.000	32.000	32.000	32.000	27.344	0
2023-10-10	32.000	32.000	31.500	32.000	27.344	4,690
2023-10-09	31.700	31.700	31.700	31.700	27.088	0
2023-10-06	32.700	32.700	31.400	31.700	27.088	373
2023-10-05	31.200	32.100	31.200	32.000	27.344	516
2023-10-04	31.900	31.900	31.700	31.700	27.088	736
2023-10-03	31.800	32.000	31.600	32.000	27.344	458
2023-10-02	32.700	32.900	31.500	32.100	27.430	1,251
2023-09-29	33.000	33.000	32.100	32.200	27.515	976
2023-09-28	32.500	33.000	32.200	33.000	28.199	304
2023-09-27	32.300	32.300	31.800	32.000	27.344	1,477
2023-09-26	32.600	32.600	32.500	32.500	27.771	267
2023-09-25	33.400	33.400	33.000	33.000	28.199	303
2023-09-22	34.000	34.000	33.800	33.900	28.968	2,250
2023-09-21	33.000	33.000	33.000	33.000	28.199	0

← NewerPage 13 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.