Ringmetall SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	4.880	4.880	4.830	4.830	4.259	1,031
2022-08-16	4.980	5.000	4.980	5.000	4.409	122
2022-08-15	5.020	5.040	4.860	4.860	4.285	6,465
2022-08-12	5.060	5.060	4.910	4.910	4.329	7,154
2022-08-11	5.000	5.120	4.900	4.940	4.356	45,026
2022-08-10	5.080	5.160	4.960	5.000	4.409	21,250
2022-08-09	4.950	5.100	4.700	5.000	4.409	65,310
2022-08-08	4.700	4.950	4.700	4.940	4.356	7,840
2022-08-05	4.900	4.900	4.600	4.700	4.144	2,905
2022-08-04	4.820	4.900	4.700	4.900	4.321	10,931
2022-08-03	4.800	4.920	4.800	4.900	4.321	12,275
2022-08-02	4.820	4.880	4.750	4.750	4.188	7,200
2022-08-01	4.450	4.950	4.450	4.850	4.277	40,756
2022-07-29	4.380	4.400	4.330	4.330	3.818	2,000
2022-07-28	4.700	4.700	4.100	4.260	3.756	11,938
2022-07-27	4.750	4.750	4.750	4.750	4.188	4,000
2022-07-25	4.700	4.750	4.700	4.730	4.171	5,284
2022-07-22	4.800	4.800	4.700	4.700	4.144	6,066
2022-07-21	4.800	4.800	4.760	4.760	4.197	1,171
2022-07-20	4.860	4.900	4.770	4.770	4.206	5,001
2022-07-19	4.760	4.800	4.760	4.800	4.232	100
2022-07-18	4.790	4.860	4.760	4.760	4.197	6,000
2022-07-15	4.760	4.780	4.740	4.740	4.180	2,411
2022-07-14	4.740	4.760	4.710	4.710	4.153	794
2022-07-13	4.800	5.000	4.740	4.740	4.180	18,727
2022-07-12	4.800	4.800	4.750	4.780	4.215	2,615
2022-07-11	4.800	4.800	4.800	4.800	4.232	4,000
2022-07-08	4.750	4.940	4.750	4.870	4.294	1,407
2022-07-07	4.870	4.870	4.750	4.820	4.250	174
2022-07-06	4.800	4.800	4.750	4.750	4.188	7,347
2022-07-05	4.790	4.800	4.780	4.780	4.215	400
2022-07-04	4.500	4.620	4.500	4.620	4.074	5,270
2022-07-01	4.610	4.610	4.470	4.480	3.950	188
2022-06-30	4.800	4.800	4.560	4.630	4.083	8,853
2022-06-29	4.800	4.820	4.800	4.820	4.250	1,255
2022-06-28	4.800	4.800	4.620	4.710	4.153	2,111
2022-06-27	4.800	4.800	4.800	4.800	4.232	3,800
2022-06-24	4.850	4.900	4.770	4.800	4.232	1,250
2022-06-23	4.880	4.930	4.880	4.930	4.347	4,000
2022-06-22	4.930	4.930	4.860	4.880	4.303	19,585
2022-06-21	5.000	5.000	4.980	4.980	4.391	3,315
2022-06-20	4.910	5.180	4.910	4.980	4.312	5,190
2022-06-17	5.100	5.200	5.080	5.080	4.398	3,765
2022-06-16	5.200	5.200	5.080	5.080	4.398	3,060
2022-06-15	5.160	5.280	5.160	5.240	4.537	5,030
2022-06-14	5.200	5.200	5.140	5.200	4.502	22,838
2022-06-13	5.320	5.340	5.260	5.260	4.554	4,775
2022-06-10	5.160	5.420	5.140	5.280	4.572	42,020
2022-06-09	4.840	5.000	4.720	4.840	4.191	14,037
2022-06-08	4.720	4.730	4.700	4.720	4.087	5,610
2022-06-07	4.520	4.690	4.510	4.610	3.991	5,651
2022-06-06	4.780	4.780	4.640	4.640	4.017	300
2022-06-03	4.650	4.740	4.640	4.640	4.017	4,739
2022-06-02	4.650	4.700	4.650	4.700	4.069	159
2022-06-01	4.570	4.740	4.570	4.700	4.069	638
2022-05-31	4.660	4.760	4.660	4.670	4.043	1,342
2022-05-30	4.580	4.580	4.500	4.540	3.931	298
2022-05-26	4.470	4.470	4.270	4.470	3.870	159
2022-05-25	4.290	4.550	4.250	4.470	3.870	1,310
2022-05-24	4.330	4.440	4.330	4.440	3.844	11

← NewerPage 18 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.