RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	25.700	25.700	25.300	25.300	20.487	2,893
2023-03-30	25.600	26.000	25.600	25.700	20.811	1,725
2023-03-29	25.400	25.500	25.000	25.300	20.487	4,154
2023-03-28	25.600	25.600	25.100	25.600	20.730	3,090
2023-03-27	25.200	25.600	25.200	25.600	20.730	909
2023-03-24	25.200	25.200	24.800	25.000	20.244	2,365
2023-03-23	25.300	26.300	25.000	26.300	21.296	2,929
2023-03-22	25.700	25.700	25.300	25.400	20.568	474
2023-03-21	25.700	25.800	25.400	25.800	20.892	1,702
2023-03-20	24.400	25.400	24.400	25.400	20.568	8,921
2023-03-17	25.600	25.700	24.900	25.300	20.487	6,974
2023-03-16	25.000	26.000	25.000	25.800	20.892	13,137
2023-03-15	26.700	26.700	25.700	25.900	20.972	8,914
2023-03-14	26.700	27.000	26.300	26.900	21.782	2,677
2023-03-13	27.500	27.500	26.300	26.600	21.539	7,632
2023-03-10	28.000	28.000	27.500	27.500	22.268	3,506
2023-03-09	28.600	28.700	28.400	28.700	23.240	418
2023-03-08	29.300	29.800	28.700	29.300	23.726	7,031
2023-03-07	30.300	30.300	29.100	29.500	23.888	5,624
2023-03-06	30.000	30.100	29.600	29.900	24.211	1,267
2023-03-03	30.200	30.200	29.800	30.200	24.454	671
2023-03-02	29.600	30.600	29.600	30.300	24.535	507
2023-03-01	29.700	30.600	29.600	30.600	24.778	1,986
2023-02-28	29.100	29.500	27.900	29.500	23.888	9,189
2023-02-27	30.500	30.500	29.300	29.300	23.726	5,479
2023-02-24	29.900	30.500	29.900	30.500	24.697	1,088
2023-02-23	30.100	30.300	30.000	30.300	24.535	2,491
2023-02-22	30.100	30.100	29.000	29.500	23.888	7,355
2023-02-21	30.900	30.900	29.700	30.500	24.697	8,638
2023-02-20	30.900	31.700	30.500	31.700	25.669	1,750
2023-02-17	29.900	30.600	29.900	30.500	24.697	4,830
2023-02-16	30.100	30.800	30.000	30.800	24.940	5,633
2023-02-15	30.600	30.800	30.000	30.800	24.940	2,716
2023-02-14	31.500	31.500	30.500	31.500	25.507	9,302
2023-02-13	29.800	31.300	29.800	31.300	25.345	3,966
2023-02-10	30.100	30.900	30.100	30.800	24.940	10,697
2023-02-09	30.300	30.900	30.100	30.900	25.021	2,499
2023-02-08	29.900	30.800	29.900	30.800	24.940	9,156
2023-02-07	30.800	30.800	29.600	29.600	23.969	5,764
2023-02-06	30.300	31.000	29.900	31.000	25.102	3,671
2023-02-03	30.300	33.000	30.300	33.000	26.722	2,253
2023-02-02	31.500	31.500	30.600	31.400	25.426	1,005
2023-02-01	31.000	31.400	30.600	31.200	25.264	1,281
2023-01-31	30.900	31.200	30.400	30.800	24.940	1,719
2023-01-30	30.800	31.300	30.500	31.100	25.183	1,076
2023-01-27	30.900	31.200	30.600	31.200	25.264	3,406
2023-01-26	30.700	31.200	30.200	30.700	24.859	4,698
2023-01-25	29.900	30.400	29.900	30.400	24.616	4,066
2023-01-24	29.900	29.900	29.600	29.900	24.211	2,042
2023-01-23	29.000	29.800	28.900	29.600	23.969	6,461
2023-01-20	28.700	28.800	28.300	28.800	23.321	2,744
2023-01-19	28.400	29.000	28.000	28.500	23.078	5,534
2023-01-18	28.200	30.800	28.200	30.800	24.940	6,874
2023-01-17	28.400	28.400	27.800	28.300	22.916	1,461
2023-01-16	28.300	28.600	27.900	28.300	22.916	6,519
2023-01-13	28.200	28.700	28.000	28.300	22.916	13,129
2023-01-12	26.600	27.900	26.600	27.900	22.592	7,753
2023-01-11	26.800	27.000	26.000	27.000	21.863	1,336
2023-01-10	27.300	27.500	26.100	26.600	21.539	5,245
2023-01-09	27.900	28.000	27.200	27.400	22.187	6,404

← NewerPage 16 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.