Renta 4 Banco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	9.860	9.860	9.600	9.800	8.868	1,920
2022-12-29	9.840	9.880	9.800	9.880	8.941	2,866
2022-12-28	9.840	9.880	9.840	9.860	8.923	2,931
2022-12-27	9.800	9.820	9.800	9.820	8.886	11,761
2022-12-23	9.880	9.880	9.720	9.800	8.868	2,631
2022-12-22	9.700	9.880	9.620	9.880	8.941	2,785
2022-12-21	9.700	9.800	9.700	9.800	8.868	291
2022-12-20	9.560	9.800	9.480	9.800	8.868	3,773
2022-12-19	9.620	9.740	9.620	9.740	8.814	51
2022-12-16	9.600	9.740	9.600	9.740	8.814	486
2022-12-15	9.380	9.740	9.380	9.740	8.814	4,062
2022-12-14	9.500	9.740	9.500	9.700	8.778	3,104
2022-12-13	9.440	9.700	9.440	9.640	8.724	50
2022-12-12	9.620	9.640	9.300	9.640	8.724	5,411
2022-12-09	9.500	9.500	9.500	9.500	8.597	20
2022-12-08	9.500	9.500	9.500	9.500	8.597	561
2022-12-07	9.600	9.600	9.500	9.600	8.687	2,692
2022-12-06	9.600	9.600	9.500	9.600	8.687	348
2022-12-05	9.460	9.600	9.460	9.600	8.687	1,955
2022-12-02	9.580	9.660	9.580	9.660	8.742	125
2022-12-01	9.500	9.700	9.500	9.660	8.742	7,243
2022-11-30	9.560	9.560	9.500	9.560	8.651	560
2022-11-29	9.600	9.700	9.600	9.640	8.724	5,814
2022-11-28	9.640	9.640	9.380	9.600	8.687	970
2022-11-25	9.380	9.600	9.380	9.600	8.687	330
2022-11-24	9.600	9.600	9.380	9.600	8.687	954
2022-11-23	9.600	9.600	9.600	9.600	8.687	500
2022-11-22	9.500	9.560	9.500	9.560	8.651	20
2022-11-21	9.500	9.640	9.500	9.560	8.651	115
2022-11-18	9.620	9.640	9.300	9.560	8.651	890
2022-11-17	9.480	9.480	9.300	9.300	8.416	620
2022-11-16	9.580	9.620	9.480	9.580	8.669	639
2022-11-15	9.580	9.580	9.580	9.580	8.669	19,807
2022-11-11	9.580	9.580	9.440	9.580	8.669	1,091
2022-11-10	9.440	9.580	9.440	9.560	8.651	688
2022-11-09	9.400	9.520	9.400	9.500	8.597	36
2022-11-08	9.520	9.520	9.380	9.500	8.597	600
2022-11-07	9.520	9.520	9.300	9.380	8.488	38
2022-11-04	9.320	9.400	9.320	9.380	8.488	1,169
2022-11-03	9.220	9.560	9.220	9.320	8.434	3,165
2022-11-02	9.480	10.100	9.340	9.600	8.504	13,758
2022-11-01	9.400	9.400	9.280	9.400	8.327	4,820
2022-10-31	9.340	9.400	9.260	9.400	8.327	4,861
2022-10-28	9.480	9.480	9.100	9.400	8.327	2,544
2022-10-27	9.280	9.400	9.280	9.380	8.309	951
2022-10-26	9.320	9.360	9.280	9.360	8.291	120,833
2022-10-25	9.300	9.360	9.200	9.300	8.238	162
2022-10-24	9.200	9.300	9.100	9.300	8.238	1,663
2022-10-21	9.300	9.300	9.200	9.300	8.238	251
2022-10-20	9.300	9.300	9.300	9.300	8.238	222
2022-10-19	9.240	9.300	9.240	9.300	8.238	212
2022-10-18	9.200	9.300	9.160	9.300	8.238	168
2022-10-17	9.200	9.300	9.200	9.300	8.238	1,264
2022-10-14	9.260	9.260	9.040	9.260	8.203	965
2022-10-13	9.220	9.300	9.220	9.300	8.238	388
2022-10-12	9.300	9.300	9.300	9.300	8.238	210
2022-10-11	9.300	9.300	9.200	9.300	8.238	2,440
2022-10-10	9.400	9.400	9.360	9.380	8.309	1,545
2022-10-07	9.340	9.360	9.260	9.360	8.291	498
2022-10-05	9.340	9.360	9.340	9.360	8.291	100

← NewerPage 17 of 22 · 1,264 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.