RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	33.000	33.000	32.600	33.000	28.199	2,484
2023-09-19	33.000	33.000	32.700	32.700	27.942	161
2023-09-18	33.000	33.000	32.800	32.800	28.028	103
2023-09-15	33.500	34.000	32.900	33.800	28.882	4,663
2023-09-14	32.100	33.500	32.000	33.500	28.626	232
2023-09-13	31.600	33.000	31.600	33.000	28.199	2,800
2023-09-12	32.500	32.700	32.400	32.400	27.686	733
2023-09-11	32.900	32.900	32.800	32.800	28.028	63
2023-09-08	32.900	32.900	32.900	32.900	28.113	0
2023-09-07	33.200	33.200	32.800	32.900	28.113	1,911
2023-09-06	33.200	34.200	33.200	33.600	28.711	3,730
2023-09-05	33.200	33.700	33.000	33.700	28.797	2,069
2023-09-04	33.200	33.600	33.200	33.600	28.711	1,365
2023-09-01	32.800	33.400	32.800	33.300	28.455	2,005
2023-08-31	32.600	32.800	32.600	32.800	28.028	2,698
2023-08-30	32.500	32.500	32.500	32.500	27.771	63
2023-08-29	33.000	33.100	32.500	32.500	27.771	596
2023-08-28	32.100	32.100	31.900	31.900	27.259	300
2023-08-25	32.000	32.000	32.000	32.000	27.344	110
2023-08-24	32.400	32.400	32.200	32.400	27.686	128
2023-08-23	33.400	33.600	32.500	32.500	27.301	669
2023-08-22	32.500	33.500	32.500	33.500	28.141	851
2023-08-21	33.800	33.800	32.600	32.600	27.385	984
2023-08-18	34.000	34.000	33.700	33.700	28.310	340
2023-08-17	34.000	34.200	33.800	34.200	28.730	680
2023-08-16	34.200	34.600	33.900	34.600	29.066	2,059
2023-08-15	34.100	34.100	34.100	34.100	28.646	14
2023-08-14	33.300	33.500	33.100	33.500	28.141	1,441
2023-08-11	33.500	33.500	33.300	33.300	27.973	1,022
2023-08-10	33.500	34.200	33.500	33.700	28.310	2,879
2023-08-09	33.600	34.200	33.500	33.600	28.226	579
2023-08-08	34.000	34.000	33.500	33.500	28.141	1,834
2023-08-07	34.000	34.600	34.000	34.300	28.814	2,148
2023-08-04	34.400	34.900	34.400	34.900	29.318	715
2023-08-03	33.400	34.000	33.400	33.900	28.478	1,805
2023-08-02	33.800	34.700	33.800	33.900	28.478	2,877
2023-08-01	35.500	35.500	35.000	35.200	29.570	2,371
2023-07-31	34.800	35.300	34.700	35.000	29.402	1,172
2023-07-28	35.300	35.300	34.600	35.300	29.654	1,550
2023-07-27	35.900	35.900	34.900	35.300	29.654	2,962
2023-07-26	33.600	36.300	33.300	36.300	30.494	7,835
2023-07-25	33.400	33.600	33.300	33.300	27.973	1,073
2023-07-24	33.000	33.500	33.000	33.500	28.141	314
2023-07-21	32.600	33.300	32.600	33.100	27.805	717
2023-07-20	32.500	33.100	32.300	33.100	27.805	1,235
2023-07-19	32.500	32.800	32.400	32.800	27.553	1,392
2023-07-18	32.400	32.800	32.400	32.700	27.469	129
2023-07-17	32.900	33.000	32.700	32.700	27.469	2,060
2023-07-14	33.200	33.300	33.000	33.100	27.805	1,459
2023-07-13	33.100	33.400	33.100	33.300	27.973	2,045
2023-07-12	33.100	33.600	32.700	33.300	27.973	5,565
2023-07-11	31.500	33.500	31.500	32.200	27.049	12,876
2023-07-10	30.800	31.400	30.800	31.200	26.209	1,204
2023-07-07	30.000	31.500	30.000	31.500	26.461	1,610
2023-07-06	30.200	30.500	30.200	30.300	25.453	2,782
2023-07-05	30.600	30.600	30.500	30.600	25.705	665
2023-07-04	30.900	30.900	30.900	30.900	25.957	321
2023-07-03	30.600	31.200	30.600	31.200	26.209	3,691
2023-06-30	30.800	31.200	30.800	31.000	26.041	612
2023-06-29	31.000	31.000	30.000	30.000	25.201	811

← NewerPage 14 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.