Ringmetall SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4.150 | 4.200 | 4.010 | 4.100 | 3.615 | 2,769 |
| 2022-11-10 | 4.110 | 4.150 | 3.990 | 3.990 | 3.518 | 7,173 |
| 2022-11-09 | 4.100 | 4.230 | 4.100 | 4.130 | 3.642 | 4,608 |
| 2022-11-08 | 4.190 | 4.300 | 4.100 | 4.110 | 3.624 | 5,638 |
| 2022-11-07 | 4.090 | 4.200 | 4.090 | 4.150 | 3.659 | 5,654 |
| 2022-11-03 | 4.370 | 4.380 | 4.000 | 4.180 | 3.686 | 5,837 |
| 2022-11-02 | 4.290 | 4.350 | 4.090 | 4.260 | 3.756 | 12,915 |
| 2022-11-01 | 4.270 | 4.310 | 4.270 | 4.310 | 3.800 | 564 |
| 2022-10-31 | 4.200 | 4.200 | 4.150 | 4.150 | 3.659 | 966 |
| 2022-10-28 | 4.200 | 4.200 | 4.110 | 4.110 | 3.624 | 1,056 |
| 2022-10-27 | 4.130 | 4.140 | 4.100 | 4.100 | 3.615 | 2,710 |
| 2022-10-26 | 4.170 | 4.170 | 4.020 | 4.020 | 3.545 | 128 |
| 2022-10-25 | 4.180 | 4.180 | 4.140 | 4.140 | 3.651 | 3,140 |
| 2022-10-24 | 3.980 | 4.160 | 3.980 | 4.060 | 3.580 | 6,249 |
| 2022-10-21 | 3.860 | 3.910 | 3.860 | 3.860 | 3.404 | 2,307 |
| 2022-10-20 | 4.040 | 4.040 | 4.000 | 4.000 | 3.527 | 4,028 |
| 2022-10-19 | 3.960 | 4.040 | 3.960 | 4.040 | 3.562 | 2,432 |
| 2022-10-18 | 3.960 | 3.960 | 3.920 | 3.920 | 3.457 | 2,700 |
| 2022-10-17 | 3.950 | 3.950 | 3.810 | 3.930 | 3.465 | 224 |
| 2022-10-14 | 3.800 | 3.840 | 3.610 | 3.830 | 3.377 | 5,587 |
| 2022-10-13 | 3.800 | 3.820 | 3.720 | 3.720 | 3.280 | 715 |
| 2022-10-12 | 3.630 | 3.820 | 3.630 | 3.820 | 3.368 | 5,491 |
| 2022-10-11 | 3.820 | 3.820 | 3.740 | 3.740 | 3.298 | 256 |
| 2022-10-10 | 3.700 | 3.820 | 3.600 | 3.820 | 3.368 | 17,975 |
| 2022-10-07 | 3.900 | 3.900 | 3.320 | 3.810 | 3.360 | 84,782 |
| 2022-10-06 | 3.980 | 3.990 | 3.800 | 3.900 | 3.439 | 8,587 |
| 2022-10-05 | 4.140 | 4.140 | 4.030 | 4.060 | 3.580 | 4,307 |
| 2022-10-04 | 4.150 | 4.150 | 4.140 | 4.140 | 3.651 | 2,641 |
| 2022-10-03 | 4.270 | 4.280 | 4.130 | 4.210 | 3.712 | 1,472 |
| 2022-09-30 | 4.070 | 4.200 | 3.980 | 4.110 | 3.624 | 11,830 |
| 2022-09-29 | 4.240 | 4.240 | 4.180 | 4.180 | 3.686 | 7,004 |
| 2022-09-28 | 4.340 | 4.500 | 4.340 | 4.350 | 3.836 | 6,220 |
| 2022-09-27 | 4.410 | 4.620 | 4.410 | 4.460 | 3.933 | 1,650 |
| 2022-09-26 | 4.140 | 4.290 | 4.000 | 4.290 | 3.783 | 7,377 |
| 2022-09-23 | 4.850 | 4.850 | 3.970 | 4.080 | 3.598 | 35,747 |
| 2022-09-22 | 4.850 | 4.970 | 4.730 | 4.780 | 4.215 | 3,330 |
| 2022-09-21 | 4.940 | 4.980 | 4.940 | 4.980 | 4.391 | 531 |
| 2022-09-20 | 4.990 | 4.990 | 4.870 | 4.870 | 4.294 | 1,500 |
| 2022-09-19 | 4.850 | 4.980 | 4.840 | 4.840 | 4.268 | 1,480 |
| 2022-09-16 | 4.980 | 4.980 | 4.900 | 4.980 | 4.391 | 7,533 |
| 2022-09-15 | 5.000 | 5.000 | 4.900 | 4.950 | 4.365 | 1,080 |
| 2022-09-14 | 4.850 | 5.080 | 4.840 | 4.920 | 4.338 | 52,587 |
| 2022-09-13 | 4.750 | 4.830 | 4.750 | 4.830 | 4.259 | 145 |
| 2022-09-12 | 4.850 | 4.850 | 4.790 | 4.790 | 4.224 | 200 |
| 2022-09-09 | 4.750 | 4.780 | 4.750 | 4.780 | 4.215 | 400 |
| 2022-09-07 | 4.700 | 4.730 | 4.700 | 4.730 | 4.171 | 1,437 |
| 2022-09-06 | 4.750 | 4.750 | 4.700 | 4.700 | 4.144 | 302 |
| 2022-09-05 | 4.750 | 4.790 | 4.750 | 4.790 | 4.224 | 387 |
| 2022-09-02 | 4.810 | 4.810 | 4.760 | 4.760 | 4.197 | 892 |
| 2022-09-01 | 5.060 | 5.060 | 4.810 | 4.840 | 4.268 | 1,541 |
| 2022-08-31 | 5.020 | 5.020 | 4.880 | 4.940 | 4.356 | 8,509 |
| 2022-08-30 | 4.970 | 4.970 | 4.970 | 4.970 | 4.382 | 73 |
| 2022-08-29 | 5.040 | 5.060 | 4.950 | 4.970 | 4.382 | 8,850 |
| 2022-08-26 | 4.990 | 4.990 | 4.990 | 4.990 | 4.400 | 1,088 |
| 2022-08-25 | 4.940 | 5.000 | 4.870 | 4.870 | 4.294 | 3,050 |
| 2022-08-24 | 5.000 | 5.040 | 4.820 | 4.930 | 4.347 | 17,047 |
| 2022-08-23 | 4.980 | 5.000 | 4.980 | 5.000 | 4.409 | 3,576 |
| 2022-08-22 | 5.000 | 5.000 | 4.900 | 4.910 | 4.329 | 6,700 |
| 2022-08-19 | 4.880 | 4.880 | 4.880 | 4.880 | 4.303 | 63 |
| 2022-08-18 | 4.810 | 5.000 | 4.810 | 5.000 | 4.409 | 1,281 |
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.