Ringmetall SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	2.900	2.980	2.860	2.920	2.654	15,503
2023-11-03	3.060	3.100	2.960	2.960	2.690	641
2023-11-02	3.000	3.020	2.960	2.960	2.690	5,410
2023-11-01	2.920	2.960	2.900	2.900	2.636	6,230
2023-10-31	2.960	3.040	2.940	3.000	2.726	4,676
2023-10-30	2.960	2.980	2.940	2.940	2.672	993
2023-10-27	2.840	2.960	2.840	2.960	2.690	6,102
2023-10-26	2.940	2.960	2.800	2.840	2.581	9,550
2023-10-25	2.820	2.860	2.740	2.860	2.599	2,000
2023-10-24	2.940	2.940	2.780	2.820	2.563	11,235
2023-10-23	2.820	2.880	2.740	2.880	2.617	7,001
2023-10-20	2.800	2.800	2.620	2.740	2.490	62,208
2023-10-19	2.740	2.800	2.740	2.760	2.508	2,850
2023-10-18	2.740	2.800	2.740	2.740	2.490	5,894
2023-10-17	2.700	2.720	2.700	2.720	2.472	2,320
2023-10-16	2.700	2.700	2.620	2.680	2.436	1,732
2023-10-13	2.660	2.700	2.640	2.640	2.399	12,329
2023-10-12	2.760	2.760	2.680	2.740	2.490	2,691
2023-10-11	2.960	2.960	2.760	2.760	2.508	2,971
2023-10-10	2.800	2.860	2.800	2.860	2.599	3,600
2023-10-09	2.800	2.800	2.760	2.760	2.508	400
2023-10-06	2.720	2.800	2.720	2.800	2.545	914
2023-10-05	2.800	2.800	2.760	2.760	2.508	4,403
2023-10-04	2.780	2.780	2.720	2.780	2.527	313
2023-10-03	2.800	2.800	2.780	2.780	2.527	1,500
2023-10-02	3.040	3.040	2.720	2.780	2.527	17,671
2023-09-29	2.900	3.000	2.900	2.960	2.690	10,426
2023-09-28	2.980	2.980	2.900	2.940	2.672	2,480
2023-09-27	2.900	3.000	2.900	2.960	2.690	843
2023-09-26	2.960	3.000	2.900	3.000	2.726	897
2023-09-25	3.140	3.160	2.960	2.960	2.690	5,056
2023-09-22	3.000	3.000	2.980	3.000	2.726	3,494
2023-09-21	2.860	3.200	2.860	3.020	2.745	7,518
2023-09-20	3.000	3.000	2.940	2.940	2.672	1,000
2023-09-19	2.960	2.960	2.900	2.920	2.654	7,446
2023-09-18	3.020	3.020	2.960	2.980	2.708	4,130
2023-09-15	3.060	3.060	2.980	3.020	2.745	6,210
2023-09-14	3.040	3.060	2.980	3.020	2.745	2,836
2023-09-13	3.080	3.080	3.040	3.040	2.763	265
2023-09-12	3.140	3.140	3.100	3.100	2.817	412
2023-09-08	3.120	3.160	3.080	3.160	2.872	29,407
2023-09-07	3.060	3.280	3.020	3.120	2.836	26,417
2023-09-06	3.060	3.060	3.000	3.060	2.781	16,079
2023-09-05	3.100	3.100	3.060	3.060	2.781	2,133
2023-09-04	3.160	3.220	3.060	3.060	2.781	3,849
2023-09-01	3.020	3.140	3.020	3.060	2.781	9,265
2023-08-31	2.980	3.000	2.980	3.000	2.726	12,570
2023-08-30	3.000	3.000	2.880	2.880	2.617	1,475
2023-08-29	3.020	3.020	2.980	2.980	2.708	1,000
2023-08-28	2.780	3.160	2.780	2.920	2.654	14,501
2023-08-25	2.700	2.840	2.700	2.840	2.581	1,587
2023-08-24	2.720	2.720	2.600	2.720	2.472	10,228
2023-08-23	2.760	2.760	2.520	2.640	2.399	72,138
2023-08-22	2.840	2.860	2.680	2.680	2.436	109,251
2023-08-21	3.040	3.060	2.840	2.880	2.617	15,854
2023-08-18	3.100	3.120	2.960	2.960	2.690	3,830
2023-08-17	3.020	3.020	2.980	3.020	2.745	7,600
2023-08-16	3.060	3.080	3.020	3.020	2.745	5,170
2023-08-15	3.100	3.100	3.020	3.040	2.763	3,594
2023-08-14	3.040	3.080	3.020	3.020	2.745	8,699

← NewerPage 13 of 21 · 1,216 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.