Ringmetall SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 3.230 | 3.230 | 3.000 | 3.040 | 2.842 | 4,630 |
| 2024-08-02 | 3.200 | 3.240 | 3.200 | 3.240 | 3.029 | 1,604 |
| 2024-08-01 | 3.190 | 3.240 | 3.150 | 3.190 | 2.982 | 4,517 |
| 2024-07-31 | 3.200 | 3.240 | 3.100 | 3.240 | 3.029 | 16,818 |
| 2024-07-30 | 3.370 | 3.370 | 3.230 | 3.230 | 3.019 | 402 |
| 2024-07-29 | 3.130 | 3.270 | 3.130 | 3.270 | 3.057 | 5,021 |
| 2024-07-26 | 3.190 | 3.200 | 3.180 | 3.180 | 2.973 | 11,659 |
| 2024-07-25 | 3.160 | 3.160 | 3.160 | 3.160 | 2.954 | 155 |
| 2024-07-24 | 3.110 | 3.160 | 3.100 | 3.160 | 2.954 | 10,000 |
| 2024-07-23 | 3.330 | 3.330 | 3.200 | 3.200 | 2.991 | 2,210 |
| 2024-07-22 | 3.420 | 3.420 | 3.380 | 3.380 | 3.160 | 1,021 |
| 2024-07-19 | 3.410 | 3.420 | 3.400 | 3.410 | 3.188 | 3,261 |
| 2024-07-18 | 3.380 | 3.380 | 3.340 | 3.340 | 3.122 | 1,800 |
| 2024-07-17 | 3.300 | 3.360 | 3.300 | 3.350 | 3.132 | 5,319 |
| 2024-07-16 | 3.240 | 3.390 | 3.240 | 3.330 | 3.113 | 13,816 |
| 2024-07-15 | 3.300 | 3.300 | 3.170 | 3.290 | 3.075 | 7,899 |
| 2024-07-12 | 3.240 | 3.240 | 3.200 | 3.240 | 3.029 | 7,537 |
| 2024-07-11 | 3.300 | 3.300 | 3.220 | 3.220 | 3.010 | 546 |
| 2024-07-10 | 3.350 | 3.400 | 3.240 | 3.290 | 3.075 | 14,371 |
| 2024-07-09 | 3.260 | 3.360 | 3.250 | 3.250 | 3.038 | 4,487 |
| 2024-07-08 | 3.130 | 3.400 | 3.130 | 3.380 | 3.160 | 16,810 |
| 2024-07-05 | 3.320 | 3.400 | 3.010 | 3.010 | 2.814 | 13,792 |
| 2024-07-04 | 3.500 | 3.500 | 3.330 | 3.420 | 3.197 | 19,409 |
| 2024-07-03 | 3.580 | 3.580 | 3.350 | 3.450 | 3.225 | 1,193 |
| 2024-07-01 | 3.500 | 3.520 | 3.500 | 3.520 | 3.290 | 1,334 |
| 2024-06-28 | 3.600 | 3.600 | 3.440 | 3.440 | 3.216 | 28,424 |
| 2024-06-27 | 3.610 | 3.690 | 3.610 | 3.630 | 3.393 | 3,305 |
| 2024-06-26 | 3.600 | 3.650 | 3.600 | 3.630 | 3.393 | 2,217 |
| 2024-06-25 | 3.590 | 3.700 | 3.570 | 3.600 | 3.272 | 13,719 |
| 2024-06-24 | 3.680 | 3.680 | 3.610 | 3.610 | 3.281 | 2,338 |
| 2024-06-21 | 3.690 | 3.710 | 3.570 | 3.570 | 3.244 | 2,492 |
| 2024-06-20 | 3.900 | 3.900 | 3.810 | 3.810 | 3.463 | 932 |
| 2024-06-19 | 3.900 | 3.950 | 3.740 | 3.840 | 3.490 | 4,527 |
| 2024-06-18 | 3.850 | 3.890 | 3.830 | 3.890 | 3.535 | 9,978 |
| 2024-06-17 | 3.770 | 3.770 | 3.540 | 3.760 | 3.417 | 9,261 |
| 2024-06-14 | 3.920 | 3.920 | 3.760 | 3.760 | 3.417 | 187 |
| 2024-06-13 | 3.940 | 3.950 | 3.750 | 3.830 | 3.481 | 4,217 |
| 2024-06-12 | 3.950 | 3.960 | 3.780 | 3.830 | 3.481 | 3,031 |
| 2024-06-11 | 3.910 | 3.920 | 3.840 | 3.840 | 3.490 | 8,642 |
| 2024-06-10 | 3.920 | 3.920 | 3.840 | 3.840 | 3.490 | 2,126 |
| 2024-06-07 | 3.890 | 3.900 | 3.800 | 3.800 | 3.454 | 3,893 |
| 2024-06-06 | 3.860 | 3.860 | 3.610 | 3.800 | 3.454 | 24,000 |
| 2024-06-05 | 3.860 | 3.910 | 3.860 | 3.910 | 3.553 | 6,754 |
| 2024-06-04 | 3.870 | 3.870 | 3.800 | 3.850 | 3.499 | 12,664 |
| 2024-06-03 | 3.750 | 3.780 | 3.740 | 3.780 | 3.435 | 18,106 |
| 2024-05-31 | 3.610 | 3.750 | 3.600 | 3.730 | 3.390 | 13,433 |
| 2024-05-30 | 3.600 | 3.730 | 3.570 | 3.730 | 3.390 | 6,192 |
| 2024-05-29 | 3.600 | 3.620 | 3.600 | 3.600 | 3.272 | 6,019 |
| 2024-05-28 | 3.550 | 3.600 | 3.550 | 3.600 | 3.272 | 6,594 |
| 2024-05-27 | 3.480 | 3.550 | 3.480 | 3.550 | 3.226 | 1,000 |
| 2024-05-24 | 3.500 | 3.500 | 3.490 | 3.490 | 3.172 | 10,331 |
| 2024-05-23 | 3.700 | 3.700 | 3.500 | 3.520 | 3.199 | 2,531 |
| 2024-05-22 | 3.510 | 3.520 | 3.450 | 3.520 | 3.199 | 2,830 |
| 2024-05-21 | 3.600 | 3.600 | 3.450 | 3.450 | 3.135 | 5,517 |
| 2024-05-17 | 3.680 | 3.700 | 3.510 | 3.510 | 3.190 | 7,235 |
| 2024-05-16 | 3.400 | 3.800 | 3.400 | 3.800 | 3.454 | 18,846 |
| 2024-05-15 | 3.520 | 3.550 | 3.520 | 3.550 | 3.226 | 39 |
| 2024-05-14 | 3.480 | 3.500 | 3.190 | 3.400 | 3.090 | 13,627 |
| 2024-05-13 | 3.510 | 3.590 | 3.510 | 3.590 | 3.263 | 134 |
| 2024-05-10 | 3.520 | 3.630 | 3.520 | 3.630 | 3.299 | 2,684 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.1000 EUR |
| 2025-06-25 | 0.1000 EUR |
| 2024-06-26 | 0.1000 EUR |
| 2023-06-21 | 0.1000 EUR |
| 2022-06-21 | 0.0900 EUR |
| 2021-06-17 | 0.0600 EUR |
| 2020-08-31 | 0.0600 EUR |
| 2019-06-17 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.