RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	23.900	24.200	23.700	24.200	19.159	607
2022-07-19	23.200	24.200	22.800	24.200	19.159	706
2022-07-18	23.200	23.800	23.200	23.800	18.842	3,284
2022-07-15	22.200	22.600	22.200	22.600	17.892	793
2022-07-14	22.100	22.100	21.500	21.900	17.338	489
2022-07-13	22.000	22.100	21.800	22.100	17.496	1,351
2022-07-12	22.000	22.500	22.000	22.500	17.813	619
2022-07-11	22.500	22.700	22.200	22.700	17.971	882
2022-07-08	22.400	22.900	22.400	22.900	18.129	1,748
2022-07-07	21.800	22.500	21.700	22.500	17.813	1,882
2022-07-06	21.900	21.900	21.200	21.900	17.338	3,001
2022-07-05	22.600	22.600	21.300	21.900	17.338	890
2022-07-04	23.000	23.000	22.500	22.700	17.971	1,810
2022-07-01	22.800	23.200	22.700	23.200	18.367	4,126
2022-06-30	23.400	23.600	22.800	23.600	18.684	1,191
2022-06-29	24.200	24.200	23.700	24.200	19.159	2,256
2022-06-28	24.300	25.000	24.300	25.000	19.792	935
2022-06-27	24.100	24.500	24.100	24.500	19.396	614
2022-06-24	23.500	23.900	23.500	23.900	18.921	934
2022-06-23	24.400	24.400	23.700	24.200	19.159	1,734
2022-06-22	25.700	25.700	24.100	25.200	19.950	4,513
2022-06-21	26.500	26.800	26.100	26.600	21.059	1,414
2022-06-20	27.500	27.500	26.400	26.700	21.138	3,698
2022-06-17	27.300	27.900	27.200	27.900	22.088	704
2022-06-16	27.100	28.000	27.000	28.000	22.167	1,071
2022-06-15	27.400	27.800	27.400	27.800	22.009	4,307
2022-06-14	27.800	27.800	27.400	27.400	21.692	1,840
2022-06-13	28.000	28.000	27.400	27.700	21.929	2,824
2022-06-10	29.200	30.800	28.900	30.800	24.384	682
2022-06-09	29.600	30.800	29.500	30.800	24.384	549
2022-06-08	29.900	30.800	29.500	30.800	24.384	294
2022-06-07	30.100	30.300	29.800	29.800	23.592	2,076
2022-06-03	29.700	30.100	29.700	30.000	23.750	200
2022-06-02	29.700	30.400	29.700	30.400	24.067	317
2022-06-01	29.000	30.400	29.000	30.300	23.988	1,760
2022-05-31	28.000	28.300	28.000	28.200	22.325	863
2022-05-30	28.500	28.500	28.100	28.400	22.484	270
2022-05-27	28.600	28.600	28.000	28.400	22.484	274
2022-05-26	27.800	28.100	27.700	27.800	22.009	479
2022-05-25	29.000	29.100	28.100	29.000	22.167	2,529
2022-05-24	29.000	29.200	28.900	29.100	22.243	2,181
2022-05-23	29.100	29.700	29.100	29.700	22.702	517
2022-05-20	29.000	29.000	28.700	28.900	22.090	532
2022-05-19	28.400	28.500	27.700	28.500	21.785	245
2022-05-18	29.000	29.000	28.500	29.000	22.167	872
2022-05-17	29.000	29.700	28.700	29.700	22.702	1,109
2022-05-16	28.100	29.700	28.100	29.700	22.702	240
2022-05-13	28.000	29.000	28.000	29.000	22.167	503
2022-05-12	25.700	28.800	25.700	28.800	22.014	1,185
2022-05-11	25.900	26.400	25.600	26.400	20.179	1,242
2022-05-10	26.100	26.400	25.000	25.000	19.109	1,487
2022-05-09	26.200	26.200	25.700	26.100	19.950	1,127
2022-05-06	27.000	27.000	26.300	27.000	20.638	3,005
2022-05-05	28.300	28.500	27.300	28.000	21.402	1,671
2022-05-04	28.200	28.500	27.600	28.500	21.785	1,153
2022-05-03	29.000	29.000	28.200	29.000	22.167	1,190
2022-05-02	28.300	29.500	28.300	29.500	22.549	2,277
2022-04-29	28.500	28.800	28.500	28.600	21.861	841
2022-04-28	28.500	28.500	27.700	28.100	21.479	225
2022-04-27	27.900	28.200	27.500	27.500	21.020	2,154

← NewerPage 19 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.