Ringmetall SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 3.110 | 3.140 | 3.030 | 3.100 | 2.898 | 11,731 |
| 2024-10-31 | 3.090 | 3.130 | 3.090 | 3.130 | 2.926 | 1,610 |
| 2024-10-30 | 3.200 | 3.200 | 3.150 | 3.150 | 2.945 | 1,000 |
| 2024-10-29 | 3.260 | 3.260 | 3.190 | 3.190 | 2.982 | 30 |
| 2024-10-28 | 3.200 | 3.200 | 3.160 | 3.180 | 2.973 | 149 |
| 2024-10-25 | 3.190 | 3.190 | 3.150 | 3.150 | 2.945 | 57 |
| 2024-10-24 | 3.140 | 3.140 | 3.050 | 3.100 | 2.898 | 2,199 |
| 2024-10-23 | 3.000 | 3.120 | 3.000 | 3.070 | 2.870 | 2,002 |
| 2024-10-22 | 3.100 | 3.180 | 3.040 | 3.040 | 2.842 | 15,881 |
| 2024-10-21 | 3.110 | 3.120 | 3.090 | 3.090 | 2.888 | 8,265 |
| 2024-10-18 | 3.080 | 3.120 | 3.080 | 3.120 | 2.917 | 7,842 |
| 2024-10-17 | 3.010 | 3.180 | 3.010 | 3.130 | 2.926 | 20,295 |
| 2024-10-16 | 3.100 | 3.140 | 2.980 | 3.120 | 2.917 | 3,485 |
| 2024-10-15 | 3.220 | 3.220 | 3.040 | 3.100 | 2.898 | 526 |
| 2024-10-14 | 3.200 | 3.200 | 3.040 | 3.120 | 2.917 | 4,626 |
| 2024-10-10 | 3.250 | 3.250 | 3.140 | 3.140 | 2.935 | 830 |
| 2024-10-09 | 3.070 | 3.150 | 3.070 | 3.150 | 2.945 | 832 |
| 2024-10-07 | 3.060 | 3.170 | 3.060 | 3.170 | 2.963 | 180 |
| 2024-10-04 | 3.090 | 3.190 | 3.090 | 3.190 | 2.982 | 1 |
| 2024-10-03 | 3.130 | 3.230 | 3.130 | 3.180 | 2.973 | 4,814 |
| 2024-10-02 | 3.240 | 3.240 | 3.190 | 3.210 | 3.001 | 5,182 |
| 2024-10-01 | 3.170 | 3.270 | 3.170 | 3.190 | 2.982 | 3,578 |
| 2024-09-30 | 3.030 | 3.270 | 3.030 | 3.270 | 3.057 | 9,715 |
| 2024-09-27 | 3.120 | 3.130 | 3.060 | 3.130 | 2.926 | 330 |
| 2024-09-26 | 3.050 | 3.120 | 3.050 | 3.120 | 2.917 | 70 |
| 2024-09-25 | 3.100 | 3.150 | 3.050 | 3.100 | 2.898 | 4,924 |
| 2024-09-24 | 3.030 | 3.070 | 2.940 | 3.070 | 2.870 | 8,361 |
| 2024-09-23 | 2.950 | 3.070 | 2.950 | 3.040 | 2.842 | 631 |
| 2024-09-20 | 3.010 | 3.030 | 3.000 | 3.030 | 2.832 | 480 |
| 2024-09-19 | 3.090 | 3.210 | 3.070 | 3.110 | 2.907 | 10,845 |
| 2024-09-18 | 3.260 | 3.260 | 3.050 | 3.100 | 2.898 | 5,143 |
| 2024-09-17 | 3.090 | 3.160 | 3.060 | 3.160 | 2.954 | 3,029 |
| 2024-09-16 | 3.180 | 3.180 | 2.950 | 3.100 | 2.898 | 7,325 |
| 2024-09-13 | 3.160 | 3.160 | 3.120 | 3.120 | 2.917 | 632 |
| 2024-09-12 | 3.200 | 3.200 | 3.120 | 3.160 | 2.954 | 6,038 |
| 2024-09-11 | 3.200 | 3.240 | 3.150 | 3.240 | 3.029 | 34,624 |
| 2024-09-10 | 3.200 | 3.270 | 3.170 | 3.230 | 3.019 | 21,957 |
| 2024-09-09 | 3.210 | 3.310 | 3.160 | 3.240 | 3.029 | 23,280 |
| 2024-09-06 | 3.200 | 3.210 | 3.160 | 3.210 | 3.001 | 17,733 |
| 2024-09-05 | 3.210 | 3.240 | 3.200 | 3.240 | 3.029 | 13,992 |
| 2024-09-04 | 3.130 | 3.240 | 3.130 | 3.240 | 3.029 | 7,882 |
| 2024-09-03 | 3.270 | 3.280 | 3.130 | 3.210 | 3.001 | 2,750 |
| 2024-09-02 | 3.150 | 3.180 | 3.120 | 3.180 | 2.973 | 532 |
| 2024-08-30 | 3.150 | 3.160 | 3.080 | 3.160 | 2.954 | 6,776 |
| 2024-08-29 | 2.980 | 3.150 | 2.970 | 3.080 | 2.879 | 7,681 |
| 2024-08-28 | 3.050 | 3.080 | 3.050 | 3.080 | 2.879 | 2,500 |
| 2024-08-26 | 3.150 | 3.150 | 3.090 | 3.090 | 2.888 | 14 |
| 2024-08-23 | 3.110 | 3.110 | 3.030 | 3.070 | 2.870 | 1,958 |
| 2024-08-22 | 3.180 | 3.180 | 3.150 | 3.150 | 2.945 | 5,741 |
| 2024-08-21 | 3.370 | 3.370 | 3.250 | 3.250 | 3.038 | 1,416 |
| 2024-08-20 | 3.260 | 3.370 | 3.250 | 3.370 | 3.150 | 3,473 |
| 2024-08-19 | 3.210 | 3.270 | 3.180 | 3.270 | 3.057 | 4,378 |
| 2024-08-16 | 3.160 | 3.250 | 3.160 | 3.250 | 3.038 | 2,045 |
| 2024-08-15 | 3.310 | 3.310 | 3.260 | 3.260 | 3.047 | 1,479 |
| 2024-08-14 | 3.310 | 3.310 | 3.170 | 3.210 | 3.001 | 6,395 |
| 2024-08-13 | 3.170 | 3.340 | 3.170 | 3.280 | 3.066 | 7,780 |
| 2024-08-12 | 3.190 | 3.410 | 3.180 | 3.270 | 3.057 | 12,878 |
| 2024-08-09 | 3.100 | 3.200 | 3.100 | 3.160 | 2.954 | 2,382 |
| 2024-08-07 | 3.030 | 3.140 | 3.020 | 3.140 | 2.935 | 23,005 |
| 2024-08-06 | 3.000 | 3.000 | 2.930 | 2.980 | 2.786 | 2,522 |
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.