Renk Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 20.550 | 20.800 | 19.976 | 20.050 | 19.717 | 449,032 |
| 2024-11-21 | 20.285 | 20.955 | 20.170 | 20.520 | 20.179 | 726,539 |
| 2024-11-20 | 20.520 | 20.745 | 20.045 | 20.405 | 20.066 | 639,695 |
| 2024-11-19 | 20.035 | 20.660 | 19.618 | 20.535 | 20.194 | 463,958 |
| 2024-11-18 | 19.242 | 19.928 | 19.116 | 19.812 | 19.483 | 481,501 |
| 2024-11-15 | 18.760 | 19.166 | 18.406 | 18.866 | 18.553 | 342,110 |
| 2024-11-14 | 20.245 | 20.245 | 18.740 | 18.740 | 18.429 | 967,240 |
| 2024-11-13 | 20.695 | 21.120 | 19.820 | 19.960 | 19.628 | 687,826 |
| 2024-11-12 | 20.585 | 20.810 | 20.385 | 20.525 | 20.184 | 397,740 |
| 2024-11-11 | 20.335 | 20.770 | 20.090 | 20.660 | 20.317 | 685,477 |
| 2024-11-08 | 19.900 | 20.000 | 19.202 | 19.806 | 19.477 | 593,285 |
| 2024-11-07 | 18.720 | 19.624 | 18.428 | 19.486 | 19.162 | 650,195 |
| 2024-11-06 | 18.250 | 18.954 | 18.080 | 18.176 | 17.874 | 506,500 |
| 2024-11-05 | 18.000 | 18.490 | 17.950 | 18.390 | 18.084 | 173,867 |
| 2024-11-04 | 18.412 | 18.520 | 17.952 | 17.960 | 17.662 | 166,841 |
| 2024-11-01 | 18.500 | 18.764 | 18.448 | 18.448 | 18.142 | 174,714 |
| 2024-10-31 | 18.650 | 18.800 | 18.200 | 18.356 | 18.051 | 293,748 |
| 2024-10-30 | 19.050 | 19.088 | 18.614 | 18.748 | 18.437 | 360,873 |
| 2024-10-29 | 19.044 | 19.454 | 19.044 | 19.046 | 18.730 | 296,536 |
| 2024-10-28 | 19.000 | 19.408 | 18.970 | 19.070 | 18.753 | 177,935 |
| 2024-10-25 | 19.480 | 19.550 | 19.098 | 19.330 | 19.009 | 495,235 |
| 2024-10-24 | 18.924 | 19.612 | 18.752 | 18.938 | 18.623 | 334,718 |
| 2024-10-23 | 19.188 | 19.200 | 18.834 | 18.944 | 18.629 | 262,420 |
| 2024-10-22 | 19.030 | 19.330 | 18.880 | 19.056 | 18.739 | 259,392 |
| 2024-10-21 | 19.290 | 19.358 | 18.964 | 18.964 | 18.649 | 408,151 |
| 2024-10-18 | 18.300 | 18.862 | 18.272 | 18.800 | 18.488 | 373,115 |
| 2024-10-17 | 18.054 | 18.446 | 18.004 | 18.342 | 18.037 | 329,790 |
| 2024-10-16 | 17.950 | 18.210 | 17.706 | 17.902 | 17.605 | 322,917 |
| 2024-10-15 | 18.232 | 18.394 | 17.904 | 18.000 | 17.701 | 664,681 |
| 2024-10-14 | 18.440 | 18.778 | 18.122 | 18.400 | 18.094 | 476,329 |
| 2024-10-11 | 18.700 | 19.060 | 18.380 | 18.380 | 18.075 | 548,908 |
| 2024-10-10 | 19.814 | 20.040 | 18.674 | 18.674 | 18.364 | 804,149 |
| 2024-10-09 | 20.200 | 20.215 | 19.318 | 19.812 | 19.483 | 629,989 |
| 2024-10-08 | 20.450 | 20.490 | 20.125 | 20.125 | 19.791 | 314,322 |
| 2024-10-07 | 20.800 | 21.020 | 20.390 | 20.600 | 20.258 | 1,300,275 |
| 2024-10-04 | 20.460 | 21.385 | 20.460 | 21.005 | 20.656 | 447,207 |
| 2024-10-03 | 21.005 | 21.055 | 20.120 | 20.500 | 20.159 | 789,212 |
| 2024-10-02 | 21.400 | 21.775 | 20.980 | 21.000 | 20.651 | 2,089,569 |
| 2024-10-01 | 22.220 | 22.855 | 22.085 | 22.400 | 22.028 | 203,704 |
| 2024-09-30 | 22.120 | 22.435 | 21.940 | 22.200 | 21.831 | 150,819 |
| 2024-09-27 | 21.935 | 22.575 | 21.850 | 22.575 | 22.200 | 248,349 |
| 2024-09-26 | 21.820 | 22.375 | 21.480 | 21.925 | 21.561 | 391,565 |
| 2024-09-25 | 21.865 | 22.120 | 21.650 | 21.670 | 21.310 | 260,221 |
| 2024-09-24 | 22.080 | 22.550 | 21.770 | 22.170 | 21.802 | 243,252 |
| 2024-09-23 | 22.900 | 22.900 | 21.830 | 22.070 | 21.703 | 296,222 |
| 2024-09-20 | 23.200 | 23.450 | 22.980 | 23.170 | 22.785 | 1,690,028 |
| 2024-09-19 | 22.595 | 23.485 | 22.595 | 23.170 | 22.785 | 197,618 |
| 2024-09-18 | 22.900 | 22.925 | 22.410 | 22.700 | 22.323 | 194,023 |
| 2024-09-17 | 23.820 | 24.110 | 21.910 | 22.515 | 22.141 | 595,608 |
| 2024-09-16 | 23.000 | 23.820 | 22.945 | 23.625 | 23.233 | 345,793 |
| 2024-09-13 | 22.630 | 23.000 | 22.440 | 22.900 | 22.520 | 258,405 |
| 2024-09-12 | 22.390 | 22.670 | 21.930 | 22.570 | 22.195 | 300,261 |
| 2024-09-11 | 23.295 | 23.515 | 21.655 | 21.660 | 21.300 | 492,720 |
| 2024-09-10 | 24.100 | 24.105 | 22.230 | 22.750 | 22.372 | 627,273 |
| 2024-09-09 | 23.960 | 24.315 | 23.760 | 23.915 | 23.518 | 195,517 |
| 2024-09-06 | 24.370 | 24.600 | 23.655 | 23.655 | 23.262 | 259,945 |
| 2024-09-05 | 24.800 | 25.005 | 24.140 | 24.455 | 24.049 | 236,337 |
| 2024-09-04 | 24.175 | 25.075 | 24.115 | 24.830 | 24.417 | 281,647 |
| 2024-09-03 | 26.285 | 26.575 | 24.405 | 24.405 | 24.000 | 418,981 |
| 2024-09-02 | 26.900 | 26.900 | 25.920 | 26.190 | 25.755 | 223,115 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.5800 EUR |
| 2025-06-05 | 0.4200 EUR |
| 2024-06-27 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.