RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	40.200	40.700	40.200	40.700	31.110	88
2022-01-28	40.400	40.700	40.400	40.700	31.110	166
2022-01-27	39.600	41.300	39.600	41.100	31.416	851
2022-01-26	40.400	41.300	40.100	41.300	31.569	936
2022-01-25	39.100	40.100	38.900	40.100	30.651	1,364
2022-01-24	42.600	42.600	39.300	41.000	31.339	1,065
2022-01-21	43.100	43.800	43.100	43.800	33.480	105
2022-01-20	43.100	44.100	43.100	44.100	33.709	756
2022-01-19	43.700	44.700	43.700	43.900	33.556	928
2022-01-18	43.400	44.200	43.300	44.100	33.709	1,933
2022-01-17	42.500	43.900	42.500	43.900	33.556	452
2022-01-14	43.200	43.300	43.200	43.300	33.097	144
2022-01-13	42.500	43.700	42.500	43.700	33.403	314
2022-01-12	42.200	42.700	41.500	42.700	32.639	205
2022-01-11	43.200	43.200	43.200	43.200	33.021	1
2022-01-10	42.300	42.800	41.800	42.800	32.715	457
2022-01-07	41.700	43.000	41.300	43.000	32.868	542
2022-01-06	41.000	41.400	41.000	41.300	31.569	226
2022-01-05	41.000	42.000	41.000	42.000	32.104	687
2022-01-04	39.900	43.000	39.800	43.000	32.868	613
2022-01-03	38.000	39.700	38.000	39.300	30.040	993
2021-12-30	38.800	39.300	38.800	39.300	30.040	672
2021-12-29	38.800	39.400	38.600	39.400	30.116	245
2021-12-28	37.000	39.500	37.000	39.400	30.116	281
2021-12-27	37.900	38.000	37.900	38.000	29.046	31
2021-12-23	39.300	39.300	38.200	38.800	29.658	1,264
2021-12-22	37.500	38.600	37.500	38.600	29.505	907
2021-12-21	36.300	37.500	36.300	37.400	28.588	1,509
2021-12-20	36.900	36.900	36.400	36.900	28.205	635
2021-12-17	37.000	37.400	36.900	37.400	28.588	1,004
2021-12-16	35.900	37.600	35.900	37.600	28.740	1,432
2021-12-15	36.200	36.200	35.700	36.200	27.670	235
2021-12-14	35.600	36.300	35.600	36.300	27.747	178
2021-12-13	36.000	36.600	36.000	36.300	27.747	172
2021-12-10	36.400	36.400	35.700	35.700	27.288	370
2021-12-09	36.500	37.100	35.700	36.400	27.823	1,760
2021-12-08	37.500	37.500	36.800	36.800	28.129	317
2021-12-07	37.200	37.700	37.200	37.500	28.664	440
2021-12-06	36.500	36.900	36.300	36.900	28.205	939
2021-12-03	36.200	36.300	35.700	36.000	27.517	419
2021-12-02	35.800	36.400	35.700	36.200	27.670	1,243
2021-12-01	35.500	36.400	35.500	36.400	27.823	637
2021-11-30	35.800	35.900	35.100	35.700	27.288	3,604
2021-11-29	36.500	38.600	36.200	38.600	29.505	2,825
2021-11-26	38.200	38.200	36.000	36.800	28.129	6,172
2021-11-25	38.800	39.500	38.800	39.500	30.193	256
2021-11-24	39.200	39.600	39.200	39.600	30.269	57
2021-11-23	39.100	39.500	39.100	39.500	30.193	3,598
2021-11-22	39.200	39.900	39.200	39.900	30.499	4,294
2021-11-19	39.300	39.900	39.300	39.900	30.499	164
2021-11-18	40.200	40.200	40.200	40.200	30.728	1
2021-11-17	39.100	40.200	38.900	40.200	30.728	242
2021-11-16	39.800	40.200	39.000	40.200	30.728	410
2021-11-15	39.400	39.800	39.400	39.800	30.422	151
2021-11-12	39.300	39.300	39.000	39.100	29.887	295
2021-11-11	39.200	39.200	39.200	39.200	29.963	117
2021-11-10	38.800	39.000	38.800	39.000	29.811	80
2021-11-09	38.800	40.200	38.700	40.200	30.728	384
2021-11-08	39.000	40.200	39.000	40.200	30.728	1,716
2021-11-05	39.200	39.200	39.100	39.100	29.887	33

← NewerPage 21 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.