Ringmetall SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	3.400	3.420	3.400	3.420	3.016	2,800
2023-05-17	3.320	3.380	3.320	3.380	2.980	40
2023-05-16	3.400	3.400	3.240	3.320	2.927	7,001
2023-05-15	3.540	3.540	3.280	3.360	2.963	20,641
2023-05-12	3.520	3.520	3.520	3.520	3.104	2,926
2023-05-11	3.380	3.420	3.360	3.420	3.016	2,545
2023-05-10	3.520	3.520	3.400	3.460	3.051	1,036
2023-05-09	3.500	3.540	3.460	3.460	3.051	52
2023-05-08	3.560	3.560	3.440	3.520	3.104	10,337
2023-05-05	3.560	3.680	3.540	3.680	3.245	14,827
2023-05-04	3.620	3.740	3.540	3.640	3.210	7,718
2023-05-03	3.800	3.860	3.660	3.660	3.227	7,989
2023-05-02	3.700	3.740	3.600	3.720	3.280	388
2023-04-28	3.360	3.640	3.360	3.580	3.157	29,124
2023-04-27	3.480	3.480	3.280	3.340	2.945	1,107
2023-04-26	3.400	3.400	3.240	3.380	2.980	10,911
2023-04-25	3.300	3.500	3.300	3.480	3.069	6,499
2023-04-24	3.400	3.400	3.280	3.380	2.980	1,523
2023-04-21	3.400	3.520	3.340	3.400	2.998	11,434
2023-04-20	3.240	3.520	3.240	3.400	2.998	4,706
2023-04-19	3.400	3.440	3.300	3.360	2.963	9,681
2023-04-18	3.380	3.500	3.340	3.400	2.998	7,776
2023-04-17	3.400	3.400	3.280	3.280	2.892	35,033
2023-04-14	3.560	3.560	3.280	3.380	2.980	57,597
2023-04-13	3.420	3.540	3.400	3.540	3.121	5,599
2023-04-12	3.540	3.620	3.400	3.520	3.104	12,401
2023-04-11	3.800	3.800	3.560	3.600	3.174	17,285
2023-04-06	3.580	3.720	3.480	3.700	3.263	33,191
2023-04-05	3.500	3.740	3.500	3.700	3.263	14,046
2023-04-04	3.560	3.700	3.480	3.600	3.174	24,912
2023-04-03	3.640	3.640	3.420	3.520	3.104	33,668
2023-03-31	3.760	3.810	3.540	3.540	3.121	17,980
2023-03-30	4.000	4.000	3.710	3.760	3.315	11,994
2023-03-29	3.810	3.960	3.800	3.960	3.492	4,086
2023-03-28	3.910	3.940	3.770	3.840	3.386	6,548
2023-03-27	3.970	3.970	3.850	3.880	3.421	3,000
2023-03-24	3.900	3.950	3.890	3.950	3.483	1,180
2023-03-23	3.890	3.960	3.890	3.930	3.465	1,590
2023-03-22	4.000	4.000	3.960	3.970	3.501	2,349
2023-03-21	3.940	4.000	3.940	4.000	3.527	1,318
2023-03-20	3.950	3.960	3.910	3.910	3.448	3,000
2023-03-17	3.930	3.970	3.840	3.930	3.465	7,495
2023-03-16	3.820	3.970	3.820	3.870	3.412	5,184
2023-03-15	4.030	4.030	3.890	3.900	3.439	20
2023-03-14	3.900	3.940	3.780	3.940	3.474	6,597
2023-03-13	3.980	4.020	3.800	3.810	3.360	12,149
2023-03-10	4.090	4.090	4.000	4.010	3.536	6,295
2023-03-09	4.090	4.120	4.090	4.110	3.624	865
2023-03-08	4.090	4.110	4.090	4.110	3.624	1,874
2023-03-07	4.090	4.090	4.070	4.070	3.589	1,126
2023-03-03	4.050	4.150	4.050	4.150	3.659	192
2023-03-01	4.250	4.250	4.070	4.120	3.633	999
2023-02-28	4.200	4.200	4.130	4.130	3.642	88
2023-02-24	4.060	4.180	4.060	4.180	3.686	1,600
2023-02-22	4.150	4.240	4.150	4.150	3.659	1,033
2023-02-21	4.210	4.270	4.200	4.270	3.765	3,874
2023-02-20	4.320	4.320	4.140	4.140	3.651	1,523
2023-02-17	4.140	4.210	4.140	4.210	3.712	518
2023-02-16	4.290	4.290	4.260	4.260	3.756	582
2023-02-15	4.330	4.330	4.130	4.230	3.730	298

← NewerPage 15 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.