RTL Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 51.350 | 51.600 | 51.050 | 51.450 | 34.723 | 26,703 |
| 2021-11-10 | 50.400 | 51.400 | 50.300 | 51.300 | 34.622 | 41,771 |
| 2021-11-09 | 50.050 | 50.350 | 49.540 | 50.300 | 33.947 | 49,756 |
| 2021-11-08 | 50.300 | 50.300 | 49.960 | 50.100 | 33.812 | 43,063 |
| 2021-11-05 | 50.200 | 50.750 | 49.440 | 50.050 | 33.778 | 42,179 |
| 2021-11-04 | 50.250 | 51.100 | 49.880 | 50.200 | 33.880 | 54,075 |
| 2021-11-03 | 50.100 | 50.300 | 49.740 | 50.100 | 33.812 | 32,501 |
| 2021-11-02 | 50.650 | 50.700 | 50.250 | 50.350 | 33.981 | 22,235 |
| 2021-11-01 | 49.960 | 50.650 | 49.860 | 50.600 | 34.150 | 32,156 |
| 2021-10-29 | 48.920 | 50.000 | 48.760 | 49.880 | 33.664 | 59,590 |
| 2021-10-28 | 49.020 | 49.160 | 48.580 | 48.940 | 33.029 | 42,786 |
| 2021-10-27 | 48.900 | 49.500 | 48.860 | 49.000 | 33.070 | 35,598 |
| 2021-10-26 | 49.420 | 49.500 | 48.980 | 49.140 | 33.164 | 28,580 |
| 2021-10-25 | 50.450 | 50.450 | 49.140 | 49.160 | 33.178 | 29,684 |
| 2021-10-22 | 50.450 | 50.450 | 49.800 | 49.860 | 33.650 | 26,955 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.6460 EUR |
| 2025-05-02 | 2.1250 EUR |
| 2024-04-25 | 2.3375 EUR |
| 2023-04-27 | 2.9750 EUR |
| 2022-05-03 | 2.9750 EUR |
| 2022-05-02 | 5.0000 EUR |
| 2021-05-04 | 2.5500 EUR |
| 2019-05-03 | 2.5500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.