Ringmetall SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	4.580	4.580	4.380	4.380	3.792	6
2022-02-14	4.320	4.460	4.310	4.460	3.862	7,040
2022-02-11	4.450	4.460	4.430	4.430	3.836	1,300
2022-02-10	4.370	4.410	4.370	4.410	3.818	3,300
2022-02-09	4.450	4.500	4.300	4.300	3.723	31,004
2022-02-08	4.420	4.500	4.370	4.430	3.836	60,356
2022-02-07	4.430	4.480	4.250	4.390	3.801	13,136
2022-02-04	4.430	4.430	4.360	4.360	3.775	2,613
2022-02-03	4.390	4.440	4.390	4.390	3.801	3,964
2022-02-02	4.320	4.390	4.310	4.390	3.801	5,328
2022-02-01	4.450	4.450	4.300	4.430	3.836	5,995
2022-01-31	4.180	4.440	4.180	4.330	3.749	7,110
2022-01-28	4.180	4.310	4.110	4.310	3.732	4,577
2022-01-27	4.180	4.300	4.180	4.300	3.723	2,800
2022-01-26	4.200	4.290	4.200	4.290	3.714	1,400
2022-01-24	4.320	4.340	4.200	4.300	3.723	15,086
2022-01-21	4.530	4.530	4.350	4.360	3.775	815
2022-01-20	4.550	4.550	4.350	4.420	3.827	1,403
2022-01-19	4.510	4.600	4.300	4.440	3.844	10,194
2022-01-18	4.510	4.640	4.500	4.580	3.966	28,838
2022-01-17	4.680	4.680	4.500	4.610	3.991	10,438
2022-01-14	4.260	4.750	4.260	4.670	4.043	14,432
2022-01-13	4.290	4.440	4.210	4.330	3.749	8,485
2022-01-11	4.150	4.210	4.100	4.160	3.602	3,250
2022-01-10	4.030	4.140	4.000	4.140	3.585	24,852
2022-01-05	4.400	4.400	4.010	4.210	3.645	6,853
2022-01-04	4.500	4.500	4.260	4.360	3.775	1,617
2022-01-03	4.380	4.500	4.340	4.490	3.888	2,978
2021-12-30	4.310	4.400	4.300	4.360	3.775	881
2021-12-29	4.340	4.440	4.300	4.330	3.749	6,510
2021-12-27	4.500	4.620	4.390	4.460	3.862	1,206
2021-12-23	4.490	4.610	4.400	4.510	3.905	6,788
2021-12-22	4.430	4.430	4.350	4.370	3.784	8,896
2021-12-21	4.690	4.690	4.490	4.490	3.888	8,790
2021-12-20	4.695	4.700	4.500	4.640	4.017	19,354
2021-12-17	4.530	4.625	4.500	4.565	3.953	8,413
2021-12-16	4.595	4.900	4.500	4.650	4.026	11,427
2021-12-15	4.620	4.620	4.420	4.525	3.918	23,004
2021-12-14	4.695	4.700	4.500	4.500	3.896	9,700
2021-12-13	4.630	4.635	4.505	4.580	3.966	8,311
2021-12-10	4.530	4.530	4.400	4.515	3.909	6,075
2021-12-09	4.535	4.645	4.460	4.645	4.022	2,983
2021-12-08	4.460	4.460	4.350	4.415	3.823	10,626
2021-12-06	4.310	4.470	4.250	4.350	3.766	9,014
2021-12-02	4.295	4.340	4.295	4.340	3.758	97,064
2021-12-01	4.330	4.350	4.200	4.350	3.766	13,380
2021-11-30	4.330	4.330	4.290	4.290	3.714	7,331
2021-11-29	4.255	4.375	4.255	4.295	3.719	9,170
2021-11-26	4.300	4.380	4.200	4.320	3.740	56,807
2021-11-25	4.230	4.380	4.230	4.380	3.792	18,625
2021-11-24	4.300	4.335	4.200	4.300	3.723	24,879
2021-11-23	4.395	4.400	4.260	4.310	3.732	24,943
2021-11-22	4.350	4.350	4.300	4.350	3.766	2,470
2021-11-19	4.370	4.370	4.240	4.295	3.719	3,615
2021-11-18	4.350	4.400	4.350	4.400	3.810	2,000
2021-11-17	4.275	4.390	4.270	4.370	3.784	4,820
2021-11-16	4.310	4.435	4.300	4.375	3.788	11,980
2021-11-15	4.300	4.480	4.300	4.425	3.831	46,261
2021-11-12	4.335	4.340	4.255	4.255	3.684	2,564
2021-11-11	4.300	4.300	4.205	4.230	3.662	4,545

← NewerPage 20 of 21 · 1,220 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.