Ringmetall SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	3.160	3.180	3.120	3.120	2.836	3,522
2024-02-06	3.180	3.180	3.120	3.120	2.836	330
2024-02-05	3.160	3.180	3.160	3.160	2.872	3,653
2024-02-01	3.300	3.300	3.140	3.220	2.926	84
2024-01-31	3.320	3.320	3.220	3.260	2.963	10,598
2024-01-30	3.260	3.380	3.260	3.340	3.035	7,301
2024-01-29	3.220	3.300	3.160	3.220	2.926	7,224
2024-01-26	3.180	3.300	3.180	3.240	2.945	17,929
2024-01-25	3.100	3.180	3.100	3.140	2.854	7,718
2024-01-24	3.100	3.100	3.100	3.100	2.817	700
2024-01-23	3.100	3.100	3.100	3.100	2.817	1,469
2024-01-22	3.000	3.160	2.920	3.160	2.872	13,647
2024-01-19	3.140	3.140	3.000	3.080	2.799	2,120
2024-01-18	2.980	3.060	2.980	3.060	2.781	1,623
2024-01-17	3.000	3.000	2.980	2.980	2.708	6,499
2024-01-16	3.160	3.160	3.060	3.080	2.799	7,123
2024-01-15	3.160	3.160	3.000	3.080	2.799	6,043
2024-01-12	3.100	3.160	3.100	3.140	2.854	262
2024-01-11	3.160	3.160	3.100	3.120	2.836	9,708
2024-01-10	3.000	3.120	3.000	3.120	2.836	29,738
2024-01-09	3.000	3.060	3.000	3.040	2.763	778
2024-01-08	3.080	3.080	3.060	3.060	2.781	2,080
2024-01-05	2.980	3.040	2.980	3.040	2.763	1,419
2024-01-03	3.100	3.100	3.040	3.040	2.763	1,049
2024-01-02	3.160	3.160	3.020	3.120	2.836	2,963
2023-12-29	3.120	3.120	2.960	3.060	2.781	11,305
2023-12-28	2.980	3.000	2.980	3.000	2.726	993
2023-12-27	3.120	3.120	3.000	3.040	2.763	6,110
2023-12-22	3.080	3.080	3.040	3.040	2.763	1,000
2023-12-21	3.040	3.080	2.980	3.080	2.799	4,746
2023-12-20	2.920	2.960	2.900	2.960	2.690	5,062
2023-12-19	2.960	3.000	2.900	3.000	2.726	4,478
2023-12-18	3.100	3.100	2.980	2.980	2.708	6,154
2023-12-15	3.080	3.100	3.020	3.040	2.763	6,245
2023-12-14	3.020	3.060	3.020	3.060	2.781	2,571
2023-12-13	3.080	3.080	3.040	3.040	2.763	20
2023-12-12	3.080	3.100	3.060	3.060	2.781	6,011
2023-12-11	3.060	3.080	3.020	3.060	2.781	6,160
2023-12-08	3.020	3.060	3.020	3.060	2.781	2,101
2023-12-07	3.040	3.040	3.020	3.040	2.763	616
2023-12-06	2.960	3.080	2.900	3.060	2.781	32,655
2023-12-05	2.880	2.940	2.880	2.940	2.672	6,006
2023-12-04	2.780	2.880	2.780	2.860	2.599	4,553
2023-12-01	2.860	2.860	2.760	2.820	2.563	55
2023-11-30	2.860	2.860	2.800	2.840	2.581	12,880
2023-11-29	2.860	2.880	2.820	2.860	2.599	5,963
2023-11-28	2.860	2.860	2.840	2.840	2.581	976
2023-11-24	2.800	2.900	2.800	2.860	2.599	9,258
2023-11-23	2.840	2.840	2.800	2.840	2.581	269
2023-11-22	2.860	2.860	2.840	2.840	2.581	1,900
2023-11-21	2.860	2.860	2.800	2.860	2.599	259
2023-11-20	2.860	2.860	2.800	2.840	2.581	15,880
2023-11-17	2.900	2.940	2.900	2.900	2.636	700
2023-11-16	2.800	2.900	2.800	2.860	2.599	12,974
2023-11-15	2.980	2.980	2.800	2.860	2.599	41,308
2023-11-13	2.900	2.980	2.900	2.920	2.654	5,980
2023-11-10	2.980	2.980	2.940	2.940	2.672	1,290
2023-11-09	2.900	2.920	2.900	2.920	2.654	4,000
2023-11-08	2.900	2.900	2.860	2.860	2.599	15,501
2023-11-07	2.980	2.980	2.940	2.940	2.672	5,631

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.