Ringmetall SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 3.680 | 3.680 | 3.400 | 3.400 | 3.090 | 24,344 |
| 2024-05-08 | 3.620 | 3.690 | 3.610 | 3.690 | 3.354 | 1,357 |
| 2024-05-06 | 3.560 | 3.910 | 3.560 | 3.780 | 3.435 | 22,951 |
| 2024-05-03 | 3.700 | 3.700 | 3.630 | 3.660 | 3.326 | 1,100 |
| 2024-05-02 | 3.780 | 3.800 | 3.610 | 3.710 | 3.372 | 12,402 |
| 2024-04-30 | 3.550 | 3.700 | 3.550 | 3.660 | 3.326 | 4,033 |
| 2024-04-29 | 3.680 | 3.680 | 3.500 | 3.550 | 3.226 | 10,862 |
| 2024-04-26 | 3.700 | 3.840 | 3.670 | 3.760 | 3.417 | 1,621 |
| 2024-04-25 | 3.680 | 3.780 | 3.680 | 3.780 | 3.435 | 273 |
| 2024-04-24 | 3.800 | 3.900 | 3.800 | 3.800 | 3.454 | 1,898 |
| 2024-04-23 | 3.700 | 3.770 | 3.550 | 3.700 | 3.363 | 15,762 |
| 2024-04-22 | 3.530 | 3.660 | 3.530 | 3.650 | 3.317 | 7,687 |
| 2024-04-19 | 3.530 | 3.610 | 3.530 | 3.610 | 3.281 | 2,460 |
| 2024-04-18 | 3.540 | 3.700 | 3.540 | 3.610 | 3.281 | 8,420 |
| 2024-04-17 | 3.570 | 3.660 | 3.520 | 3.580 | 3.254 | 11,739 |
| 2024-04-16 | 3.540 | 3.640 | 3.540 | 3.640 | 3.308 | 611 |
| 2024-04-15 | 3.700 | 3.700 | 3.530 | 3.630 | 3.299 | 5,793 |
| 2024-04-12 | 3.600 | 3.600 | 3.580 | 3.580 | 3.254 | 1,000 |
| 2024-04-10 | 3.630 | 3.640 | 3.630 | 3.640 | 3.308 | 5,977 |
| 2024-04-09 | 3.500 | 3.550 | 3.500 | 3.550 | 3.226 | 180 |
| 2024-04-08 | 3.490 | 3.850 | 3.490 | 3.520 | 3.199 | 30,216 |
| 2024-04-05 | 3.550 | 3.550 | 3.440 | 3.520 | 3.199 | 6,081 |
| 2024-04-04 | 3.500 | 3.550 | 3.500 | 3.550 | 3.226 | 4,459 |
| 2024-04-03 | 3.550 | 3.550 | 3.500 | 3.520 | 3.199 | 2,540 |
| 2024-04-02 | 3.600 | 3.600 | 3.500 | 3.550 | 3.226 | 8,811 |
| 2024-03-28 | 3.500 | 3.600 | 3.420 | 3.580 | 3.254 | 8,638 |
| 2024-03-27 | 3.500 | 3.540 | 3.500 | 3.540 | 3.217 | 870 |
| 2024-03-26 | 3.360 | 3.620 | 3.360 | 3.500 | 3.181 | 29,646 |
| 2024-03-25 | 3.340 | 3.340 | 3.240 | 3.320 | 3.017 | 3,883 |
| 2024-03-22 | 3.180 | 3.400 | 3.100 | 3.340 | 3.035 | 68,705 |
| 2024-03-21 | 3.120 | 3.180 | 3.120 | 3.180 | 2.890 | 7,550 |
| 2024-03-20 | 3.040 | 3.140 | 3.000 | 3.060 | 2.781 | 9,329 |
| 2024-03-19 | 3.140 | 3.140 | 3.120 | 3.120 | 2.836 | 1,547 |
| 2024-03-18 | 2.980 | 3.060 | 2.940 | 3.060 | 2.781 | 16,021 |
| 2024-03-15 | 3.000 | 3.100 | 2.980 | 3.100 | 2.817 | 26,550 |
| 2024-03-14 | 2.900 | 2.940 | 2.880 | 2.940 | 2.672 | 7,312 |
| 2024-03-13 | 2.920 | 3.000 | 2.920 | 3.000 | 2.726 | 540 |
| 2024-03-12 | 3.000 | 3.060 | 2.960 | 3.000 | 2.726 | 1,773 |
| 2024-03-11 | 3.100 | 3.300 | 3.080 | 3.080 | 2.799 | 31,721 |
| 2024-03-08 | 3.120 | 3.200 | 3.020 | 3.200 | 2.908 | 3,647 |
| 2024-03-07 | 3.120 | 3.140 | 3.120 | 3.120 | 2.836 | 4,958 |
| 2024-03-06 | 3.000 | 3.120 | 3.000 | 3.040 | 2.763 | 7,654 |
| 2024-03-05 | 3.000 | 3.060 | 3.000 | 3.060 | 2.781 | 3,060 |
| 2024-03-04 | 3.020 | 3.060 | 3.000 | 3.060 | 2.781 | 5,082 |
| 2024-03-01 | 3.160 | 3.160 | 3.040 | 3.080 | 2.799 | 753 |
| 2024-02-29 | 3.100 | 3.140 | 3.060 | 3.140 | 2.854 | 5,213 |
| 2024-02-28 | 2.900 | 3.080 | 2.900 | 3.040 | 2.763 | 26,682 |
| 2024-02-27 | 3.000 | 3.040 | 2.960 | 2.960 | 2.690 | 3,815 |
| 2024-02-26 | 2.860 | 2.960 | 2.840 | 2.960 | 2.690 | 5,571 |
| 2024-02-23 | 2.900 | 2.920 | 2.900 | 2.920 | 2.654 | 4,700 |
| 2024-02-21 | 2.840 | 2.920 | 2.840 | 2.920 | 2.654 | 2,500 |
| 2024-02-20 | 2.840 | 2.880 | 2.840 | 2.880 | 2.617 | 2,000 |
| 2024-02-19 | 2.960 | 2.960 | 2.880 | 2.900 | 2.636 | 3,315 |
| 2024-02-16 | 2.900 | 2.980 | 2.900 | 2.960 | 2.690 | 3,023 |
| 2024-02-15 | 3.000 | 3.000 | 2.900 | 2.940 | 2.672 | 2,685 |
| 2024-02-14 | 3.000 | 3.000 | 2.900 | 2.960 | 2.690 | 5,983 |
| 2024-02-13 | 3.020 | 3.040 | 2.960 | 3.000 | 2.726 | 4,168 |
| 2024-02-12 | 3.040 | 3.060 | 2.920 | 3.060 | 2.781 | 22,390 |
| 2024-02-09 | 3.060 | 3.120 | 3.060 | 3.120 | 2.836 | 120 |
| 2024-02-08 | 3.160 | 3.160 | 3.020 | 3.120 | 2.836 | 830 |
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.