Ringmetall SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	4.330	4.330	4.130	4.230	3.730	298
2023-02-14	4.170	4.390	4.100	4.220	3.721	3,015
2023-02-13	4.360	4.360	4.280	4.280	3.774	183
2023-02-10	4.260	4.360	4.230	4.280	3.774	4,581
2023-02-08	4.310	4.310	4.150	4.260	3.756	9,260
2023-02-07	4.440	4.490	4.300	4.360	3.845	3,675
2023-02-06	4.230	4.500	4.230	4.500	3.968	5,155
2023-02-03	4.380	4.400	4.300	4.300	3.792	19,270
2023-02-02	4.580	4.580	4.500	4.500	3.968	2,836
2023-02-01	4.510	4.510	4.470	4.470	3.941	14,070
2023-01-31	4.510	4.590	4.390	4.390	3.871	1,977
2023-01-30	4.680	4.680	4.550	4.550	4.012	1,057
2023-01-27	4.610	4.610	4.510	4.570	4.030	1,058
2023-01-24	4.520	4.570	4.520	4.570	4.030	523
2023-01-23	4.650	4.780	4.640	4.640	4.091	1,489
2023-01-20	4.600	4.780	4.540	4.650	4.100	12,363
2023-01-19	4.480	4.650	4.440	4.580	4.038	2,078
2023-01-18	4.570	4.640	4.360	4.360	3.845	11,686
2023-01-17	4.430	4.560	4.430	4.560	4.021	3,284
2023-01-16	4.350	4.850	4.210	4.550	4.012	12,900
2023-01-13	4.120	4.300	4.120	4.300	3.792	4,322
2023-01-12	4.350	4.350	4.180	4.180	3.686	2,133
2023-01-11	4.190	4.350	4.150	4.350	3.836	17,854
2023-01-09	3.920	4.230	3.920	4.120	3.633	3,961
2023-01-06	3.970	3.990	3.900	3.990	3.518	700
2023-01-05	3.960	4.130	3.860	4.130	3.642	2,007
2023-01-04	4.040	4.080	4.030	4.080	3.598	2,007
2023-01-03	4.060	4.150	4.060	4.150	3.659	1,000
2023-01-02	4.270	4.270	3.980	4.140	3.651	1,529
2022-12-29	4.060	4.210	4.060	4.150	3.659	1,964
2022-12-28	3.960	4.180	3.950	4.180	3.686	2,291
2022-12-27	4.070	4.100	3.950	4.070	3.589	1,077
2022-12-22	4.200	4.290	4.160	4.160	3.668	1,492
2022-12-21	3.960	4.200	3.910	4.170	3.677	4,974
2022-12-20	3.980	4.120	3.770	4.120	3.633	19,825
2022-12-19	4.170	4.170	3.800	4.000	3.527	26,040
2022-12-16	4.200	4.250	4.170	4.250	3.748	1,893
2022-12-15	4.650	4.650	4.170	4.200	3.703	4,345
2022-12-13	4.600	4.600	4.580	4.580	4.038	400
2022-12-12	4.660	4.660	4.560	4.650	4.100	350
2022-12-09	4.460	4.700	4.460	4.700	4.144	2,162
2022-12-08	4.570	4.570	4.570	4.570	4.030	400
2022-12-07	4.620	4.790	4.450	4.700	4.144	16,383
2022-12-06	4.450	4.690	4.450	4.690	4.135	8,957
2022-12-05	4.400	4.480	4.320	4.470	3.941	11,137
2022-12-02	4.450	4.500	4.340	4.370	3.853	3,141
2022-12-01	4.450	4.460	4.320	4.390	3.871	11,899
2022-11-30	4.460	4.460	4.330	4.330	3.818	11,605
2022-11-29	4.210	4.460	4.210	4.460	3.933	6,723
2022-11-28	4.090	4.170	4.090	4.170	3.677	942
2022-11-25	4.370	4.370	4.170	4.170	3.677	2,531
2022-11-24	4.380	4.390	4.380	4.390	3.871	1,550
2022-11-23	4.380	4.380	4.340	4.340	3.827	700
2022-11-22	4.380	4.380	4.310	4.310	3.800	1,050
2022-11-21	4.260	4.460	4.180	4.350	3.836	15,249
2022-11-18	4.300	4.300	4.240	4.240	3.739	7,328
2022-11-17	4.240	4.400	4.240	4.260	3.756	11,121
2022-11-16	4.300	4.410	4.200	4.200	3.703	13,505
2022-11-15	4.300	4.300	4.110	4.250	3.748	5,504
2022-11-14	4.010	4.190	4.010	4.190	3.695	3,491

← NewerPage 16 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.