Ringmetall SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.180 | 3.200 | 3.040 | 3.080 | 2.971 | 9,625 |
| 2025-08-08 | 3.080 | 3.120 | 3.080 | 3.120 | 3.009 | 1,100 |
| 2025-08-07 | 3.140 | 3.200 | 3.060 | 3.100 | 2.990 | 2,932 |
| 2025-08-05 | 3.060 | 3.080 | 3.040 | 3.040 | 2.932 | 13,103 |
| 2025-08-04 | 3.000 | 3.220 | 3.000 | 3.040 | 2.932 | 13,649 |
| 2025-08-01 | 3.180 | 3.180 | 3.080 | 3.080 | 2.971 | 1,440 |
| 2025-07-31 | 3.040 | 3.200 | 3.040 | 3.140 | 3.029 | 10,719 |
| 2025-07-30 | 3.120 | 3.120 | 3.040 | 3.120 | 3.009 | 6,734 |
| 2025-07-29 | 3.140 | 3.140 | 3.060 | 3.060 | 2.952 | 17,078 |
| 2025-07-28 | 3.160 | 3.180 | 3.140 | 3.180 | 3.067 | 7,412 |
| 2025-07-25 | 3.160 | 3.200 | 3.140 | 3.200 | 3.087 | 3,100 |
| 2025-07-24 | 3.220 | 3.220 | 3.140 | 3.180 | 3.067 | 830 |
| 2025-07-23 | 3.240 | 3.240 | 3.220 | 3.220 | 3.106 | 932 |
| 2025-07-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.125 | 291 |
| 2025-07-21 | 3.220 | 3.220 | 3.140 | 3.180 | 3.067 | 6,637 |
| 2025-07-18 | 3.260 | 3.260 | 3.200 | 3.220 | 3.106 | 2,859 |
| 2025-07-17 | 3.260 | 3.260 | 3.240 | 3.240 | 3.125 | 187 |
| 2025-07-16 | 3.260 | 3.260 | 3.240 | 3.260 | 3.144 | 7,974 |
| 2025-07-15 | 3.240 | 3.260 | 3.180 | 3.240 | 3.125 | 3,810 |
| 2025-07-14 | 3.200 | 3.260 | 3.200 | 3.240 | 3.125 | 2,202 |
| 2025-07-11 | 3.260 | 3.260 | 3.240 | 3.240 | 3.125 | 443 |
| 2025-07-10 | 3.240 | 3.260 | 3.220 | 3.240 | 3.125 | 4,180 |
| 2025-07-08 | 3.200 | 3.240 | 3.200 | 3.240 | 3.125 | 370 |
| 2025-07-07 | 3.200 | 3.260 | 3.200 | 3.240 | 3.125 | 761 |
| 2025-07-04 | 3.200 | 3.260 | 3.200 | 3.240 | 3.125 | 3,800 |
| 2025-07-03 | 3.220 | 3.280 | 3.220 | 3.260 | 3.144 | 2,092 |
| 2025-07-02 | 3.260 | 3.260 | 3.220 | 3.220 | 3.106 | 800 |
| 2025-07-01 | 3.240 | 3.260 | 3.240 | 3.240 | 3.125 | 40 |
| 2025-06-30 | 3.240 | 3.260 | 3.160 | 3.200 | 3.087 | 11,306 |
| 2025-06-27 | 3.200 | 3.220 | 3.200 | 3.220 | 3.106 | 910 |
| 2025-06-26 | 3.200 | 3.260 | 3.160 | 3.160 | 3.048 | 11,239 |
| 2025-06-25 | 3.160 | 3.260 | 3.160 | 3.240 | 3.125 | 4,362 |
| 2025-06-24 | 3.240 | 3.260 | 3.240 | 3.240 | 3.029 | 3,976 |
| 2025-06-23 | 3.240 | 3.260 | 3.200 | 3.200 | 2.991 | 11,407 |
| 2025-06-20 | 3.260 | 3.260 | 3.240 | 3.240 | 3.029 | 7,070 |
| 2025-06-19 | 3.240 | 3.260 | 3.200 | 3.240 | 3.029 | 1,612 |
| 2025-06-18 | 3.200 | 3.240 | 3.200 | 3.200 | 2.991 | 4,286 |
| 2025-06-17 | 3.220 | 3.260 | 3.160 | 3.200 | 2.991 | 3,847 |
| 2025-06-16 | 3.240 | 3.240 | 3.220 | 3.240 | 3.029 | 47 |
| 2025-06-12 | 3.220 | 3.260 | 3.220 | 3.240 | 3.029 | 926 |
| 2025-06-10 | 3.260 | 3.260 | 3.220 | 3.220 | 3.010 | 827 |
| 2025-06-09 | 3.260 | 3.260 | 3.240 | 3.240 | 3.029 | 62 |
| 2025-06-06 | 3.240 | 3.260 | 3.240 | 3.240 | 3.029 | 1,679 |
| 2025-06-05 | 3.260 | 3.260 | 3.200 | 3.240 | 3.029 | 10,230 |
| 2025-06-03 | 3.180 | 3.260 | 3.180 | 3.260 | 3.047 | 2,904 |
| 2025-06-02 | 3.280 | 3.280 | 3.160 | 3.160 | 2.954 | 125 |
| 2025-05-30 | 3.280 | 3.300 | 3.200 | 3.260 | 3.047 | 14,150 |
| 2025-05-29 | 3.300 | 3.300 | 3.260 | 3.260 | 3.047 | 3,803 |
| 2025-05-28 | 3.300 | 3.300 | 3.260 | 3.260 | 3.047 | 14,060 |
| 2025-05-27 | 3.300 | 3.360 | 3.260 | 3.300 | 3.085 | 7,537 |
| 2025-05-23 | 3.320 | 3.400 | 3.200 | 3.340 | 3.122 | 9,706 |
| 2025-05-22 | 3.220 | 3.320 | 3.220 | 3.300 | 3.085 | 7,330 |
| 2025-05-21 | 3.260 | 3.260 | 3.240 | 3.240 | 3.029 | 150 |
| 2025-05-20 | 3.180 | 3.340 | 3.160 | 3.260 | 3.047 | 7,876 |
| 2025-05-19 | 3.140 | 3.300 | 3.140 | 3.280 | 3.066 | 23,254 |
| 2025-05-16 | 3.200 | 3.240 | 3.200 | 3.200 | 2.991 | 3,556 |
| 2025-05-15 | 3.220 | 3.240 | 3.220 | 3.240 | 3.029 | 7,824 |
| 2025-05-14 | 3.240 | 3.320 | 3.200 | 3.240 | 3.029 | 3,875 |
| 2025-05-13 | 3.260 | 3.280 | 3.160 | 3.220 | 3.010 | 3,032 |
| 2025-05-12 | 2.980 | 3.320 | 2.980 | 3.260 | 3.047 | 65,471 |
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.