RHI Magnesita NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 39.200 | 39.200 | 39.100 | 39.100 | 29.887 | 33 |
| 2021-11-04 | 39.200 | 39.200 | 39.100 | 39.200 | 29.963 | 212 |
| 2021-11-03 | 39.000 | 39.100 | 39.000 | 39.100 | 29.887 | 70 |
| 2021-11-02 | 40.000 | 40.000 | 38.900 | 39.000 | 29.811 | 3,770 |
| 2021-11-01 | 40.200 | 40.600 | 39.900 | 40.600 | 31.034 | 1,155 |
| 2021-10-29 | 39.800 | 40.200 | 39.200 | 40.200 | 30.728 | 735 |
| 2021-10-28 | 39.200 | 39.700 | 39.100 | 39.700 | 30.346 | 1,212 |
| 2021-10-27 | 39.800 | 39.800 | 38.900 | 39.200 | 29.963 | 949 |
| 2021-10-25 | 39.000 | 39.700 | 38.400 | 39.700 | 30.346 | 2,524 |
| 2021-10-22 | 38.800 | 39.100 | 38.800 | 38.900 | 29.734 | 348 |
| 2021-10-21 | 38.200 | 38.800 | 37.900 | 38.800 | 29.658 | 274 |
| 2021-10-20 | 38.700 | 38.700 | 37.800 | 38.500 | 29.428 | 1,352 |
| 2021-10-19 | 35.000 | 38.400 | 35.000 | 37.600 | 28.740 | 18,656 |
| 2021-10-18 | 34.900 | 35.200 | 34.700 | 34.800 | 26.600 | 13,335 |
| 2021-10-15 | 36.400 | 36.400 | 34.500 | 34.900 | 26.677 | 14,770 |
| 2021-10-14 | 35.600 | 36.200 | 35.300 | 36.200 | 27.670 | 1,278 |
← NewerPage 22 of 22 · 1,276 trading days
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.