Renta 4 Banco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	10.300	10.300	10.000	10.200	9.230	1,911
2023-03-23	10.400	10.400	10.200	10.300	9.321	746
2023-03-22	10.350	10.450	10.350	10.450	9.456	10
2023-03-21	10.550	10.550	10.350	10.450	9.456	60
2023-03-20	10.500	10.500	10.450	10.450	9.456	395
2023-03-17	10.400	10.450	10.400	10.450	9.456	941
2023-03-16	10.350	10.400	10.350	10.400	9.411	613
2023-03-15	10.400	10.400	10.300	10.350	9.366	2,479
2023-03-14	10.400	10.400	10.400	10.400	9.411	578
2023-03-13	10.300	10.500	10.300	10.400	9.411	175
2023-03-10	10.350	10.400	10.350	10.400	9.411	1,049
2023-03-09	10.400	10.400	10.350	10.400	9.411	2,017
2023-03-08	10.250	10.350	10.250	10.350	9.366	1,717
2023-03-07	10.350	10.400	10.200	10.400	9.411	5,411
2023-03-06	10.500	10.500	10.200	10.300	9.321	3,881
2023-03-03	10.450	10.500	10.400	10.500	9.502	1,841
2023-03-02	10.300	10.600	10.300	10.400	9.411	6,061
2023-03-01	10.200	10.500	10.200	10.450	9.456	3,024
2023-02-28	10.200	10.400	10.150	10.400	9.411	651
2023-02-27	10.200	10.450	10.150	10.450	9.456	205
2023-02-24	10.450	10.450	10.200	10.450	9.456	231
2023-02-23	10.450	10.450	10.350	10.450	9.456	570
2023-02-22	10.250	10.450	10.150	10.350	9.366	78,393
2023-02-21	10.300	10.500	10.300	10.500	9.502	2,040
2023-02-20	10.300	10.450	10.300	10.450	9.456	456
2023-02-17	10.400	10.450	10.400	10.450	9.456	1,218
2023-02-16	10.350	10.350	10.300	10.300	9.321	2,020
2023-02-15	10.250	10.350	10.200	10.300	9.321	3,466
2023-02-14	10.400	10.400	10.200	10.250	9.276	115
2023-02-13	10.400	10.400	10.150	10.250	9.276	530
2023-02-10	10.300	10.400	10.150	10.150	9.185	1,383
2023-02-09	10.150	10.450	10.150	10.300	9.321	1,772
2023-02-08	10.450	10.450	10.200	10.250	9.276	557
2023-02-07	10.450	10.450	10.200	10.450	9.456	122
2023-02-06	10.400	10.450	10.150	10.450	9.456	2,644
2023-02-03	10.400	10.400	10.400	10.400	9.411	1,020
2023-02-02	10.400	10.400	10.150	10.400	9.411	29
2023-02-01	10.450	10.450	10.200	10.400	9.411	850
2023-01-31	10.350	10.450	10.350	10.400	9.411	480
2023-01-30	10.450	10.450	10.200	10.400	9.411	741
2023-01-27	10.400	10.500	10.050	10.150	9.185	3,075
2023-01-26	10.550	10.550	10.250	10.400	9.411	310
2023-01-25	10.250	10.550	10.100	10.400	9.411	852
2023-01-24	10.300	10.550	10.000	10.550	9.547	2,981
2023-01-23	9.940	10.300	9.940	10.000	9.049	1,578
2023-01-20	9.900	10.150	9.900	10.100	9.140	2,964
2023-01-19	9.740	9.980	9.700	9.980	9.031	1,524
2023-01-18	9.800	9.920	9.740	9.900	8.959	3,308
2023-01-17	9.880	9.900	9.740	9.900	8.959	3,246
2023-01-16	9.800	9.900	9.800	9.900	8.959	1,213
2023-01-13	9.760	9.820	9.760	9.820	8.886	318
2023-01-12	9.740	9.820	9.740	9.820	8.886	322
2023-01-11	9.760	9.820	9.700	9.820	8.886	249
2023-01-10	9.800	9.820	9.740	9.820	8.886	80
2023-01-09	9.900	9.900	9.820	9.820	8.886	2,355
2023-01-06	9.860	9.860	9.860	9.860	8.923	211
2023-01-05	9.920	9.920	9.860	9.860	8.923	1,997
2023-01-04	9.740	9.860	9.740	9.860	8.923	602
2023-01-03	9.700	9.880	9.700	9.800	8.868	452
2023-01-02	10.000	10.000	9.800	9.800	8.868	267

← NewerPage 16 of 21 · 1,260 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.