Ringmetall SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	4.500	4.500	4.290	4.450	3.853	7,014
2022-05-20	4.380	4.580	4.350	4.460	3.862	9,555
2022-05-19	4.400	4.600	4.400	4.470	3.870	10,329
2022-05-18	4.180	4.410	4.180	4.410	3.818	26,704
2022-05-17	4.110	4.160	4.100	4.160	3.602	8,000
2022-05-16	4.160	4.180	4.150	4.180	3.619	2,449
2022-05-13	4.100	4.180	4.100	4.140	3.585	2,002
2022-05-12	4.100	4.100	4.030	4.050	3.507	5,488
2022-05-11	4.020	4.200	4.010	4.200	3.636	15,046
2022-05-09	4.200	4.200	4.020	4.150	3.593	6,100
2022-05-06	4.100	4.180	4.100	4.180	3.619	2,001
2022-05-05	4.300	4.300	4.100	4.130	3.576	15,718
2022-05-04	4.190	4.190	4.190	4.190	3.628	840
2022-05-03	4.320	4.350	4.300	4.350	3.766	6,166
2022-05-02	4.430	4.430	4.310	4.370	3.784	5,383
2022-04-29	4.300	4.310	4.300	4.310	3.732	1,176
2022-04-28	4.220	4.440	4.220	4.350	3.766	14,207
2022-04-27	4.260	4.260	4.200	4.200	3.636	142
2022-04-26	4.270	4.270	4.110	4.200	3.636	1,700
2022-04-25	4.170	4.170	4.040	4.160	3.602	16,180
2022-04-22	4.110	4.190	4.110	4.190	3.628	223
2022-04-21	4.130	4.200	4.130	4.200	3.636	7,243
2022-04-20	4.090	4.150	4.090	4.090	3.541	11,900
2022-04-19	4.150	4.150	4.020	4.080	3.533	4,497
2022-04-13	4.100	4.100	4.080	4.080	3.533	3,000
2022-04-11	4.100	4.100	4.090	4.090	3.541	3,000
2022-04-08	4.100	4.100	4.070	4.070	3.524	100
2022-04-06	4.040	4.070	4.010	4.070	3.524	4,401
2022-04-05	4.070	4.140	4.010	4.100	3.550	4,707
2022-04-04	4.150	4.150	4.100	4.110	3.559	4,640
2022-04-01	4.150	4.150	4.020	4.070	3.524	4,434
2022-03-31	4.220	4.220	4.150	4.150	3.593	5,819
2022-03-30	4.280	4.280	4.180	4.240	3.671	1,950
2022-03-29	4.220	4.290	4.220	4.240	3.671	6,200
2022-03-28	4.120	4.160	4.100	4.100	3.550	3,550
2022-03-25	4.000	4.040	4.000	4.040	3.498	3,578
2022-03-24	4.070	4.070	4.000	4.060	3.515	48,471
2022-03-23	4.110	4.110	4.010	4.080	3.533	21,115
2022-03-22	4.010	4.080	4.000	4.080	3.533	54,971
2022-03-21	4.060	4.120	4.030	4.030	3.489	3,102
2022-03-18	4.060	4.120	4.060	4.120	3.567	842
2022-03-17	4.100	4.140	4.020	4.080	3.533	1,250
2022-03-16	4.110	4.120	4.080	4.120	3.567	4,886
2022-03-15	4.260	4.260	4.000	4.090	3.541	2,692
2022-03-11	4.000	4.180	4.000	4.180	3.619	7,542
2022-03-10	4.110	4.110	4.000	4.080	3.533	20,500
2022-03-09	4.130	4.200	4.110	4.200	3.636	4,445
2022-03-08	4.180	4.180	4.130	4.130	3.576	156
2022-03-07	4.310	4.390	4.210	4.210	3.645	26,011
2022-03-04	4.280	4.400	4.280	4.380	3.792	31,387
2022-03-03	4.480	4.480	4.300	4.390	3.801	8,066
2022-03-02	4.460	4.500	4.300	4.390	3.801	12,380
2022-03-01	4.320	4.450	4.260	4.450	3.853	7,178
2022-02-28	4.320	4.320	4.140	4.260	3.688	17,459
2022-02-25	4.200	4.260	4.200	4.260	3.688	4,259
2022-02-24	4.300	4.320	4.200	4.320	3.740	20,373
2022-02-23	4.440	4.440	4.340	4.350	3.766	10,400
2022-02-21	4.340	4.410	4.300	4.410	3.818	16,621
2022-02-18	4.540	4.540	4.450	4.450	3.853	3,700
2022-02-16	4.420	4.420	4.300	4.300	3.723	14,145

← NewerPage 19 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.