Ringmetall SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.020 | 3.040 | 3.000 | 3.000 | 2.804 | 22,712 |
| 2025-05-08 | 2.980 | 3.040 | 2.960 | 3.020 | 2.823 | 36,056 |
| 2025-05-07 | 3.100 | 3.100 | 2.960 | 3.000 | 2.804 | 61,599 |
| 2025-05-06 | 3.320 | 3.320 | 3.180 | 3.180 | 2.973 | 21,520 |
| 2025-05-05 | 3.340 | 3.340 | 3.260 | 3.300 | 3.085 | 2,854 |
| 2025-05-02 | 3.380 | 3.380 | 3.280 | 3.320 | 3.103 | 8,165 |
| 2025-04-30 | 3.360 | 3.360 | 3.320 | 3.340 | 3.122 | 1,900 |
| 2025-04-29 | 3.460 | 3.480 | 3.320 | 3.360 | 3.141 | 531 |
| 2025-04-28 | 3.300 | 3.460 | 3.300 | 3.460 | 3.234 | 467 |
| 2025-04-25 | 3.320 | 3.320 | 3.300 | 3.300 | 3.085 | 2,471 |
| 2025-04-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.085 | 2,046 |
| 2025-04-23 | 3.260 | 3.300 | 3.240 | 3.300 | 3.085 | 10,641 |
| 2025-04-22 | 3.180 | 3.300 | 3.180 | 3.280 | 3.066 | 13,161 |
| 2025-04-17 | 3.060 | 3.280 | 3.060 | 3.220 | 3.010 | 7,999 |
| 2025-04-16 | 3.240 | 3.240 | 3.160 | 3.160 | 2.954 | 12,881 |
| 2025-04-15 | 3.240 | 3.340 | 3.240 | 3.300 | 3.085 | 1,012 |
| 2025-04-14 | 3.300 | 3.340 | 3.240 | 3.340 | 3.122 | 2,866 |
| 2025-04-11 | 3.220 | 3.400 | 3.220 | 3.340 | 3.122 | 2,415 |
| 2025-04-10 | 3.380 | 3.400 | 3.300 | 3.400 | 3.178 | 2,258 |
| 2025-04-09 | 3.220 | 3.280 | 3.220 | 3.280 | 3.066 | 2,400 |
| 2025-04-08 | 3.380 | 3.380 | 3.240 | 3.240 | 3.029 | 8,401 |
| 2025-04-07 | 3.040 | 3.300 | 3.040 | 3.300 | 3.085 | 6,968 |
| 2025-04-04 | 3.430 | 3.430 | 3.180 | 3.190 | 2.982 | 8,826 |
| 2025-04-03 | 3.450 | 3.520 | 3.440 | 3.520 | 3.290 | 5,657 |
| 2025-04-02 | 3.550 | 3.550 | 3.440 | 3.500 | 3.272 | 4,856 |
| 2025-04-01 | 3.590 | 3.590 | 3.460 | 3.460 | 3.234 | 497 |
| 2025-03-31 | 3.560 | 3.590 | 3.520 | 3.520 | 3.290 | 5,011 |
| 2025-03-28 | 3.530 | 3.600 | 3.530 | 3.580 | 3.347 | 5,486 |
| 2025-03-26 | 3.600 | 3.600 | 3.520 | 3.540 | 3.309 | 2,230 |
| 2025-03-25 | 3.600 | 3.610 | 3.520 | 3.520 | 3.290 | 12,728 |
| 2025-03-24 | 3.680 | 3.680 | 3.590 | 3.590 | 3.356 | 2,481 |
| 2025-03-21 | 3.580 | 3.640 | 3.580 | 3.640 | 3.403 | 400 |
| 2025-03-20 | 3.560 | 3.670 | 3.530 | 3.580 | 3.347 | 6,033 |
| 2025-03-19 | 3.500 | 3.740 | 3.500 | 3.560 | 3.328 | 2,390 |
| 2025-03-18 | 3.430 | 3.680 | 3.430 | 3.570 | 3.337 | 9,653 |
| 2025-03-17 | 3.590 | 3.670 | 3.540 | 3.540 | 3.309 | 2,286 |
| 2025-03-14 | 3.660 | 3.700 | 3.600 | 3.600 | 3.365 | 1,100 |
| 2025-03-13 | 3.540 | 3.670 | 3.440 | 3.670 | 3.431 | 5,563 |
| 2025-03-12 | 3.600 | 3.660 | 3.470 | 3.550 | 3.318 | 12,291 |
| 2025-03-11 | 3.730 | 3.740 | 3.730 | 3.740 | 3.496 | 1,027 |
| 2025-03-10 | 3.560 | 3.640 | 3.560 | 3.610 | 3.375 | 1,200 |
| 2025-03-07 | 3.740 | 3.740 | 3.620 | 3.650 | 3.412 | 3,576 |
| 2025-03-06 | 3.600 | 3.740 | 3.600 | 3.730 | 3.487 | 15,090 |
| 2025-03-05 | 3.440 | 3.660 | 3.440 | 3.650 | 3.412 | 22,040 |
| 2025-03-04 | 3.490 | 3.600 | 3.490 | 3.550 | 3.318 | 81,586 |
| 2025-03-03 | 3.490 | 3.490 | 3.320 | 3.430 | 3.206 | 5,487 |
| 2025-02-28 | 3.450 | 3.450 | 3.420 | 3.420 | 3.197 | 280 |
| 2025-02-27 | 3.400 | 3.450 | 3.400 | 3.450 | 3.225 | 995 |
| 2025-02-26 | 3.380 | 3.490 | 3.380 | 3.450 | 3.225 | 2,700 |
| 2025-02-25 | 3.410 | 3.440 | 3.410 | 3.440 | 3.216 | 200 |
| 2025-02-24 | 3.450 | 3.450 | 3.340 | 3.420 | 3.197 | 3,300 |
| 2025-02-20 | 3.440 | 3.470 | 3.410 | 3.410 | 3.188 | 2,041 |
| 2025-02-19 | 3.490 | 3.490 | 3.420 | 3.420 | 3.197 | 1,345 |
| 2025-02-18 | 3.420 | 3.420 | 3.390 | 3.390 | 3.169 | 245 |
| 2025-02-17 | 3.510 | 3.510 | 3.420 | 3.460 | 3.234 | 6,065 |
| 2025-02-14 | 3.480 | 3.480 | 3.390 | 3.440 | 3.216 | 5,415 |
| 2025-02-13 | 3.300 | 3.400 | 3.300 | 3.360 | 3.141 | 7,030 |
| 2025-02-12 | 3.270 | 3.330 | 3.250 | 3.330 | 3.113 | 3,818 |
| 2025-02-11 | 3.340 | 3.340 | 3.300 | 3.300 | 3.085 | 6,510 |
| 2025-02-10 | 3.400 | 3.400 | 3.280 | 3.300 | 3.085 | 9,283 |
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.