Ringmetall SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4.325 | 4.330 | 4.100 | 4.260 | 3.688 | 18,316 |
| 2021-11-09 | 4.290 | 4.300 | 4.200 | 4.300 | 3.723 | 26,214 |
| 2021-11-08 | 4.205 | 4.300 | 4.200 | 4.250 | 3.680 | 19,650 |
| 2021-11-05 | 4.300 | 4.300 | 4.285 | 4.285 | 3.710 | 500 |
| 2021-11-04 | 4.290 | 4.290 | 4.250 | 4.250 | 3.680 | 4,915 |
| 2021-11-03 | 4.300 | 4.340 | 4.205 | 4.205 | 3.641 | 24,674 |
| 2021-11-02 | 4.280 | 4.280 | 4.250 | 4.265 | 3.693 | 4,893 |
| 2021-11-01 | 4.195 | 4.280 | 4.190 | 4.235 | 3.667 | 21,926 |
| 2021-10-29 | 4.160 | 4.280 | 4.160 | 4.225 | 3.658 | 3,875 |
| 2021-10-28 | 4.150 | 4.280 | 4.150 | 4.280 | 3.706 | 11,197 |
| 2021-10-27 | 4.340 | 4.340 | 4.100 | 4.150 | 3.593 | 3,687 |
| 2021-10-26 | 4.340 | 4.340 | 4.200 | 4.220 | 3.654 | 9,220 |
| 2021-10-25 | 4.210 | 4.340 | 4.210 | 4.320 | 3.740 | 2,481 |
| 2021-10-22 | 4.275 | 4.295 | 4.200 | 4.215 | 3.649 | 13,403 |
| 2021-10-21 | 4.200 | 4.200 | 4.135 | 4.135 | 3.580 | 983 |
| 2021-10-20 | 4.150 | 4.350 | 4.100 | 4.240 | 3.671 | 60,578 |
| 2021-10-19 | 3.950 | 4.305 | 3.950 | 4.150 | 3.593 | 55,586 |
| 2021-10-18 | 3.680 | 4.070 | 3.630 | 3.960 | 3.429 | 180,416 |
| 2021-10-15 | 3.765 | 3.765 | 3.600 | 3.765 | 3.260 | 17,691 |
| 2021-10-14 | 3.750 | 3.765 | 3.600 | 3.765 | 3.260 | 6,720 |
← NewerPage 21 of 21 · 1,220 trading days
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.