RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.800	34.100	33.800	34.100	33.491	203
2026-07-23	34.600	35.100	33.800	33.800	33.196	566
2026-07-22	34.300	35.900	34.300	35.900	35.259	3,575
2026-07-21	33.900	34.400	33.900	34.400	33.786	79
2026-07-20	34.900	35.300	34.700	35.100	34.473	2,186
2026-07-17	35.000	35.200	34.500	34.700	34.080	2,490
2026-07-16	33.800	35.500	33.800	35.500	34.866	3,566
2026-07-15	33.600	33.700	33.300	33.700	33.098	1,434
2026-07-14	32.500	33.300	32.500	33.300	32.705	1,278
2026-07-13	32.400	32.600	32.400	32.400	31.821	426
2026-07-10	32.100	32.500	32.100	32.400	31.821	451
2026-07-09	31.200	31.800	31.200	31.800	31.232	760
2026-07-08	31.300	31.900	31.300	31.400	30.839	1,671
2026-07-07	33.300	33.600	32.500	32.500	31.920	620
2026-07-06	33.400	33.600	32.700	32.700	32.116	3,240
2026-07-03	33.100	33.300	33.000	33.300	32.705	288
2026-07-02	31.700	32.500	31.700	32.200	31.625	1,719
2026-07-01	32.000	32.800	31.400	32.000	31.429	2,432
2026-06-30	32.000	32.200	32.000	32.200	31.625	1,041
2026-06-29	32.300	33.500	32.300	32.500	31.920	2,369
2026-06-26	32.500	33.000	32.400	32.700	32.116	2,289
2026-06-25	32.500	33.200	32.500	33.200	32.607	539
2026-06-24	32.900	32.900	32.500	32.500	31.920	166
2026-06-23	32.600	33.000	32.000	32.900	32.313	4,921
2026-06-22	33.900	33.900	32.700	33.100	32.509	3,146
2026-06-19	34.600	34.600	33.600	33.600	33.000	493
2026-06-18	33.600	33.700	33.300	33.700	33.098	1,710
2026-06-17	34.200	34.200	33.700	33.900	33.295	1,457
2026-06-16	34.100	34.600	34.000	34.400	33.786	3,119
2026-06-15	33.500	35.100	33.500	34.200	33.589	3,598
2026-06-12	33.000	33.800	33.000	33.200	32.607	5,097
2026-06-11	31.600	32.000	31.500	31.600	31.036	463
2026-06-10	31.900	31.900	31.400	31.500	30.938	376
2026-06-09	32.400	32.600	32.200	32.200	31.625	667
2026-06-08	32.700	32.800	32.000	32.200	31.625	2,187
2026-06-05	33.200	33.700	33.000	33.000	32.411	482
2026-06-04	33.500	33.700	33.300	33.300	32.705	347
2026-06-03	33.600	33.900	33.100	33.800	33.196	2,243
2026-06-02	34.500	34.600	33.900	34.300	33.688	2,195
2026-06-01	33.600	35.300	33.100	33.900	33.295	3,343
2026-05-29	33.300	34.900	33.300	34.300	33.688	5,623
2026-05-28	32.800	33.800	32.300	33.300	32.705	10,474
2026-05-27	33.700	34.900	33.500	34.500	32.705	8,378
2026-05-26	33.000	33.400	33.000	33.400	31.663	3,729
2026-05-25	33.000	33.000	32.600	32.900	31.189	3,066
2026-05-22	32.100	32.800	31.600	32.500	30.809	2,214
2026-05-21	32.000	32.100	31.200	31.800	30.146	1,928
2026-05-20	31.500	31.800	31.000	31.800	30.146	3,394
2026-05-19	31.300	32.100	31.300	31.400	29.767	860
2026-05-18	30.500	32.100	30.000	32.100	30.430	3,329
2026-05-15	32.100	32.100	30.200	30.500	28.913	2,908
2026-05-14	31.000	32.600	31.000	32.200	30.525	6,123
2026-05-13	31.600	31.600	30.700	31.500	29.861	2,042
2026-05-12	31.500	31.900	31.200	31.600	29.956	3,473
2026-05-11	32.000	32.600	32.000	32.300	30.620	5,164
2026-05-08	32.200	32.900	32.200	32.400	30.715	2,085
2026-05-07	32.000	33.100	32.000	32.800	31.094	9,594
2026-05-06	31.000	32.800	31.000	32.100	30.430	6,456
2026-05-05	30.400	31.900	30.300	31.900	30.241	5,821
2026-05-04	32.300	32.300	29.800	29.800	28.250	1,291

← NewerPage 2 of 3 · 129 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.