RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	30.800	31.400	30.800	30.900	25.957	1,257
2023-06-27	31.100	31.600	30.500	30.700	25.789	3,145
2023-06-26	30.200	31.300	30.000	30.000	25.201	796
2023-06-23	30.800	31.100	30.500	30.500	25.621	610
2023-06-22	30.700	31.300	30.400	30.400	25.537	408
2023-06-21	30.200	30.900	30.200	30.900	25.957	732
2023-06-20	30.800	30.900	30.400	30.600	25.705	767
2023-06-19	31.100	31.700	30.800	30.800	25.873	6,138
2023-06-16	30.200	31.200	30.200	31.200	26.209	2,729
2023-06-15	30.500	31.000	30.100	30.600	25.705	3,854
2023-06-14	30.400	30.400	30.100	30.100	25.285	892
2023-06-13	30.000	30.000	29.600	29.600	24.865	905
2023-06-12	30.000	30.000	29.200	29.200	24.529	768
2023-06-09	29.700	29.900	29.500	29.900	25.117	251
2023-06-08	29.700	29.700	29.700	29.700	24.949	198
2023-06-07	30.500	30.700	29.800	30.500	24.697	6,519
2023-06-06	29.500	30.800	29.500	30.700	24.859	1,903
2023-06-05	30.000	30.000	29.700	30.000	24.292	1,643
2023-06-02	29.200	29.900	28.900	29.900	24.211	10,862
2023-06-01	29.200	29.600	28.900	29.200	23.645	10,550
2023-05-31	29.000	29.300	28.900	29.300	23.726	9,521
2023-05-30	24.400	29.800	24.400	29.000	23.483	48,969
2023-05-29	23.700	24.000	23.600	24.000	19.434	1,325
2023-05-26	23.800	23.900	23.600	23.900	19.353	2,508
2023-05-25	24.500	24.500	24.000	24.100	19.515	5,283
2023-05-24	24.500	24.600	24.200	24.600	19.920	3,890
2023-05-23	25.000	25.000	24.600	25.000	20.244	2,466
2023-05-22	25.200	25.300	24.700	25.000	20.244	5,078
2023-05-19	25.200	25.200	24.700	25.200	20.406	609
2023-05-18	25.100	25.200	25.000	25.000	20.244	340
2023-05-17	24.500	25.200	24.500	25.100	20.325	1,835
2023-05-16	24.800	25.000	24.700	25.000	20.244	205
2023-05-15	25.000	25.100	25.000	25.000	20.244	1,780
2023-05-12	25.300	25.300	24.500	24.500	19.839	3,555
2023-05-11	25.500	25.500	25.200	25.300	20.487	779
2023-05-10	26.000	26.800	25.600	26.800	21.701	2,158
2023-05-09	26.400	27.000	26.100	27.000	21.863	1,380
2023-05-08	26.000	26.500	26.000	26.000	21.053	955
2023-05-05	25.900	26.100	25.300	26.100	21.134	8,413
2023-05-04	25.500	25.500	25.500	25.500	20.649	175
2023-05-03	25.600	25.600	25.600	25.600	20.730	0
2023-05-02	25.700	25.800	25.600	25.600	20.730	1,202
2023-04-28	25.400	25.600	25.100	25.400	20.568	983
2023-04-27	24.300	25.300	24.300	25.300	20.487	2,196
2023-04-26	25.100	25.100	24.300	24.800	20.082	6,715
2023-04-25	25.500	25.500	25.000	25.400	20.568	2,809
2023-04-24	25.200	26.000	25.200	26.000	21.053	425
2023-04-21	25.000	25.200	24.800	25.200	20.406	1,251
2023-04-20	25.600	25.600	25.600	25.600	20.730	1
2023-04-19	25.300	25.500	25.100	25.500	20.649	1,481
2023-04-18	25.700	25.700	25.600	25.700	20.811	1,095
2023-04-17	25.900	25.900	25.600	25.900	20.972	1,351
2023-04-14	25.300	25.900	25.300	25.900	20.972	1,710
2023-04-13	25.400	25.400	24.900	25.400	20.568	1,914
2023-04-12	24.900	25.800	24.900	25.800	20.892	882
2023-04-11	24.800	24.800	24.800	24.800	20.082	0
2023-04-06	24.500	25.100	24.500	24.800	20.082	3,160
2023-04-05	25.300	25.300	24.200	24.600	19.920	9,628
2023-04-04	25.600	25.800	25.100	25.100	20.325	1,519
2023-04-03	25.400	26.500	25.100	26.500	21.458	2,407

← NewerPage 15 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.