Ringmetall SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.450 | 3.520 | 3.370 | 3.400 | 3.178 | 9,665 |
| 2025-02-06 | 3.500 | 3.590 | 3.500 | 3.530 | 3.300 | 1,800 |
| 2025-02-05 | 3.520 | 3.530 | 3.510 | 3.510 | 3.281 | 4,100 |
| 2025-02-04 | 3.510 | 3.600 | 3.510 | 3.590 | 3.356 | 2,638 |
| 2025-02-03 | 3.660 | 3.660 | 3.520 | 3.550 | 3.318 | 7,173 |
| 2025-01-31 | 3.660 | 3.670 | 3.600 | 3.630 | 3.393 | 3,603 |
| 2025-01-30 | 3.710 | 3.720 | 3.630 | 3.630 | 3.393 | 2,567 |
| 2025-01-29 | 3.610 | 3.710 | 3.580 | 3.660 | 3.421 | 4,145 |
| 2025-01-28 | 3.600 | 3.650 | 3.600 | 3.630 | 3.393 | 2,679 |
| 2025-01-27 | 3.610 | 3.700 | 3.610 | 3.690 | 3.449 | 6,215 |
| 2025-01-24 | 3.730 | 3.730 | 3.690 | 3.690 | 3.449 | 1,650 |
| 2025-01-23 | 3.660 | 3.730 | 3.660 | 3.670 | 3.431 | 4,074 |
| 2025-01-22 | 3.600 | 3.650 | 3.570 | 3.650 | 3.412 | 1,176 |
| 2025-01-21 | 3.560 | 3.600 | 3.560 | 3.600 | 3.365 | 4,620 |
| 2025-01-20 | 3.620 | 3.680 | 3.600 | 3.640 | 3.403 | 9,511 |
| 2025-01-17 | 3.500 | 3.680 | 3.480 | 3.650 | 3.412 | 15,359 |
| 2025-01-16 | 3.530 | 3.530 | 3.330 | 3.440 | 3.216 | 1,016 |
| 2025-01-15 | 3.510 | 3.510 | 3.330 | 3.420 | 3.197 | 4,262 |
| 2025-01-13 | 3.350 | 3.430 | 3.350 | 3.430 | 3.206 | 1 |
| 2025-01-10 | 3.490 | 3.560 | 3.450 | 3.450 | 3.225 | 1,132 |
| 2025-01-09 | 3.410 | 3.500 | 3.400 | 3.450 | 3.225 | 11,970 |
| 2025-01-08 | 3.320 | 3.620 | 3.320 | 3.460 | 3.234 | 19,300 |
| 2025-01-07 | 3.420 | 3.420 | 3.380 | 3.380 | 3.160 | 39 |
| 2025-01-06 | 3.370 | 3.370 | 3.300 | 3.310 | 3.094 | 2,060 |
| 2025-01-03 | 3.470 | 3.590 | 3.400 | 3.440 | 3.216 | 5,585 |
| 2025-01-02 | 3.480 | 3.480 | 3.300 | 3.430 | 3.206 | 1,606 |
| 2024-12-30 | 3.490 | 3.490 | 3.270 | 3.490 | 3.262 | 8,834 |
| 2024-12-27 | 3.410 | 3.450 | 3.300 | 3.380 | 3.160 | 5,884 |
| 2024-12-23 | 3.330 | 3.410 | 3.250 | 3.410 | 3.188 | 5,273 |
| 2024-12-20 | 3.300 | 3.300 | 3.280 | 3.280 | 3.066 | 377 |
| 2024-12-19 | 3.200 | 3.300 | 3.160 | 3.270 | 3.057 | 6,676 |
| 2024-12-18 | 3.290 | 3.290 | 3.200 | 3.240 | 3.029 | 1,275 |
| 2024-12-17 | 3.300 | 3.330 | 3.300 | 3.330 | 3.113 | 450 |
| 2024-12-16 | 3.250 | 3.270 | 3.160 | 3.270 | 3.057 | 3,655 |
| 2024-12-13 | 3.320 | 3.490 | 3.170 | 3.170 | 2.963 | 11,559 |
| 2024-12-12 | 3.420 | 3.420 | 3.390 | 3.390 | 3.169 | 4,902 |
| 2024-12-11 | 3.490 | 3.490 | 3.420 | 3.420 | 3.197 | 2,399 |
| 2024-12-10 | 3.390 | 3.480 | 3.280 | 3.400 | 3.178 | 16,878 |
| 2024-12-09 | 3.310 | 3.520 | 3.310 | 3.450 | 3.225 | 3,270 |
| 2024-12-06 | 3.400 | 3.400 | 3.250 | 3.370 | 3.150 | 6,350 |
| 2024-12-05 | 3.390 | 3.500 | 3.360 | 3.360 | 3.141 | 12,820 |
| 2024-12-04 | 3.510 | 3.510 | 3.250 | 3.360 | 3.141 | 8,475 |
| 2024-12-03 | 3.560 | 3.600 | 3.400 | 3.400 | 3.178 | 22,998 |
| 2024-12-02 | 2.990 | 3.590 | 2.990 | 3.450 | 3.225 | 75,699 |
| 2024-11-29 | 2.940 | 2.990 | 2.850 | 2.970 | 2.776 | 24,055 |
| 2024-11-28 | 2.940 | 2.940 | 2.850 | 2.900 | 2.711 | 21,178 |
| 2024-11-25 | 3.120 | 3.120 | 3.060 | 3.060 | 2.860 | 5 |
| 2024-11-22 | 2.980 | 3.060 | 2.980 | 3.030 | 2.832 | 8,494 |
| 2024-11-21 | 2.980 | 2.980 | 2.960 | 2.980 | 2.786 | 2,581 |
| 2024-11-20 | 3.000 | 3.040 | 2.980 | 3.040 | 2.842 | 6,280 |
| 2024-11-19 | 3.110 | 3.120 | 3.000 | 3.000 | 2.804 | 707 |
| 2024-11-18 | 3.050 | 3.050 | 3.030 | 3.030 | 2.832 | 8,125 |
| 2024-11-15 | 3.130 | 3.130 | 3.040 | 3.040 | 2.842 | 48 |
| 2024-11-13 | 3.020 | 3.040 | 2.950 | 3.040 | 2.842 | 10,890 |
| 2024-11-12 | 3.070 | 3.170 | 2.990 | 3.010 | 2.814 | 15,715 |
| 2024-11-11 | 3.010 | 3.010 | 2.990 | 3.000 | 2.804 | 6,442 |
| 2024-11-08 | 3.010 | 3.070 | 3.010 | 3.050 | 2.851 | 5,090 |
| 2024-11-07 | 3.030 | 3.080 | 3.000 | 3.030 | 2.832 | 9,027 |
| 2024-11-05 | 3.110 | 3.110 | 3.020 | 3.090 | 2.888 | 2,019 |
| 2024-11-04 | 3.010 | 3.070 | 3.010 | 3.040 | 2.842 | 7,583 |
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.