Renta 4 Banco S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	10.900	10.900	10.900	10.900	10.240	2,082
2024-08-30	10.700	10.900	10.600	10.700	10.052	2,949
2024-08-29	10.700	10.700	10.700	10.700	10.052	506
2024-08-28	10.900	10.900	10.700	10.900	10.240	2,027
2024-08-27	10.700	10.700	10.700	10.700	10.052	2,549
2024-08-26	10.700	11.000	10.700	11.000	10.334	1,120
2024-08-22	10.700	11.000	10.700	11.000	10.334	222
2024-08-21	11.000	11.000	10.700	11.000	10.334	35
2024-08-20	10.600	11.000	10.600	11.000	10.334	2,700
2024-08-19	10.600	10.900	10.600	10.700	10.052	899
2024-08-16	10.900	10.900	10.700	10.900	10.240	84
2024-08-15	10.900	10.900	10.700	10.900	10.240	63
2024-08-14	10.900	11.000	10.600	10.900	10.240	589
2024-08-13	10.800	10.800	10.600	10.800	10.146	3,011
2024-08-12	10.600	10.800	10.600	10.700	10.052	594
2024-08-09	10.600	10.900	10.600	10.800	10.146	76
2024-08-08	10.600	10.800	10.600	10.800	10.146	341
2024-08-07	10.500	10.800	10.500	10.800	10.146	2,927
2024-08-06	10.500	10.600	10.500	10.500	9.864	2,226
2024-08-05	10.700	10.700	10.600	10.600	9.958	3,596
2024-08-02	10.700	11.000	10.700	11.000	10.334	39
2024-08-01	10.900	11.000	10.800	11.000	10.334	2,156
2024-07-30	10.700	10.900	10.700	10.900	10.240	1,801
2024-07-29	10.900	10.900	10.600	10.900	10.240	3,024
2024-07-26	10.800	10.900	10.800	10.900	10.240	89
2024-07-25	10.600	10.900	10.600	10.900	10.240	31
2024-07-24	10.600	11.000	10.600	10.900	10.240	2,323
2024-07-23	10.600	10.600	10.600	10.600	9.958	747
2024-07-22	10.600	10.900	10.600	10.900	10.240	21
2024-07-19	10.600	10.900	10.600	10.900	10.240	139
2024-07-18	10.700	10.900	10.700	10.900	10.240	1,410
2024-07-17	10.700	10.900	10.600	10.600	9.958	1,271
2024-07-16	11.000	11.000	10.700	11.000	10.334	39
2024-07-15	10.500	11.000	10.500	11.000	10.334	4,587
2024-07-12	10.500	10.500	10.500	10.500	9.864	73
2024-07-11	10.700	11.000	10.500	10.500	9.864	9,176
2024-07-10	10.500	10.500	10.500	10.500	9.864	1,844
2024-07-09	10.500	10.700	10.500	10.700	10.052	827
2024-07-08	10.600	10.600	10.500	10.500	9.864	1,033
2024-07-05	10.600	10.600	10.500	10.500	9.864	1,690
2024-07-04	10.600	10.600	10.500	10.600	9.958	40
2024-07-03	10.500	10.600	10.500	10.600	9.958	5,222
2024-07-02	10.500	10.500	10.500	10.500	9.864	894
2024-07-01	10.500	10.600	10.500	10.500	9.864	35
2024-06-28	10.600	10.600	10.500	10.500	9.864	2,123
2024-06-27	10.500	10.600	10.500	10.500	9.864	205
2024-06-26	10.600	10.600	10.500	10.500	9.864	812
2024-06-25	10.500	10.800	10.500	10.600	9.958	1,316
2024-06-24	10.500	10.500	10.500	10.500	9.864	32
2024-06-21	10.500	10.500	10.500	10.500	9.864	4,557
2024-06-20	10.500	10.600	10.500	10.600	9.958	324
2024-06-19	10.500	10.600	10.500	10.600	9.958	784
2024-06-18	10.500	10.600	10.500	10.600	9.958	90,454
2024-06-17	10.600	10.600	10.500	10.600	9.958	437
2024-06-14	10.500	10.600	10.500	10.600	9.958	1,411
2024-06-13	10.600	10.600	10.500	10.600	9.958	1,711
2024-06-12	10.700	11.000	10.700	10.900	10.240	1,004
2024-06-11	10.300	10.500	10.300	10.500	9.864	1,971
2024-06-10	10.300	10.300	10.300	10.300	9.677	5,581
2024-06-07	10.300	10.700	10.300	10.300	9.677	1,216

← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	0.2025 EUR
2025-11-03	0.3645 EUR
2025-04-04	0.1296 EUR
2024-11-04	0.3038 EUR
2024-04-10	0.0972 EUR
2023-11-03	0.2430 EUR
2023-04-05	0.0405 EUR
2022-11-03	0.2025 EUR
2022-04-05	0.0891 EUR
2021-12-28	0.2430 EUR
2021-03-31	0.0186 EUR
2019-11-21	0.1620 EUR
2019-05-06	0.0648 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.