Renta 4 Banco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	9.360	9.400	9.320	9.360	8.291	5,620
2022-10-03	9.340	9.340	9.340	9.340	8.274	2,658
2022-09-30	9.360	9.400	9.360	9.400	8.327	1,852
2022-09-29	9.380	9.380	9.300	9.360	8.291	874
2022-09-28	9.400	9.400	9.200	9.200	8.150	33,123
2022-09-27	9.300	9.300	9.140	9.200	8.150	866
2022-09-26	9.220	9.460	9.200	9.440	8.362	2,670
2022-09-23	9.300	9.420	9.200	9.340	8.274	1,933
2022-09-22	9.500	9.500	9.420	9.420	8.345	215
2022-09-21	9.460	9.540	9.140	9.420	8.345	1,874
2022-09-20	9.440	9.440	9.400	9.400	8.327	120
2022-09-19	9.440	9.440	9.360	9.400	8.327	824
2022-09-16	9.400	9.440	9.360	9.400	8.327	989
2022-09-15	9.340	9.340	9.340	9.340	8.274	111
2022-09-14	9.340	9.340	9.340	9.340	8.274	198
2022-09-13	9.300	9.340	9.140	9.340	8.274	2,277
2022-09-12	9.420	9.500	9.300	9.500	8.415	9,824
2022-09-09	9.340	9.340	9.340	9.340	8.274	9,275
2022-09-08	9.340	9.360	9.340	9.340	8.274	23,333
2022-09-07	9.300	9.420	9.220	9.400	8.327	1,484
2022-09-06	9.420	9.420	9.340	9.400	8.327	899
2022-09-05	9.360	9.440	9.300	9.320	8.256	691
2022-09-02	9.440	9.440	9.300	9.360	8.291	1,126
2022-09-01	9.340	9.440	9.340	9.440	8.362	3,332
2022-08-31	9.260	9.440	9.260	9.440	8.362	2,293
2022-08-30	9.360	9.400	9.300	9.400	8.327	2,051
2022-08-26	9.400	9.400	9.300	9.300	8.238	9
2022-08-25	9.300	9.400	9.300	9.300	8.238	471
2022-08-24	9.300	9.400	9.300	9.300	8.238	701
2022-08-23	9.300	9.300	9.120	9.280	8.221	686
2022-08-22	9.300	9.300	9.200	9.300	8.238	253
2022-08-19	9.200	9.300	9.160	9.300	8.238	276
2022-08-18	9.300	9.300	9.300	9.300	8.238	27
2022-08-17	9.320	9.320	9.300	9.300	8.238	2,832
2022-08-15	9.580	9.580	9.400	9.580	8.486	1,088
2022-08-11	9.360	9.360	9.360	9.360	8.291	2,800
2022-08-10	9.340	9.340	9.300	9.340	8.274	1,245
2022-08-09	9.340	9.340	9.320	9.320	8.256	20
2022-08-08	9.320	9.320	9.320	9.320	8.256	100
2022-08-05	9.300	9.320	9.060	9.320	8.256	1,257
2022-08-04	9.300	9.400	9.300	9.400	8.327	80
2022-08-03	9.400	9.400	9.220	9.400	8.327	65
2022-08-02	9.380	9.400	9.280	9.400	8.327	3,766
2022-08-01	9.320	9.320	9.100	9.280	8.221	41,094
2022-07-29	9.360	9.380	9.360	9.380	8.309	1,228
2022-07-28	9.320	9.360	9.320	9.360	8.291	830
2022-07-27	9.200	9.320	9.200	9.280	8.221	780
2022-07-26	9.200	9.200	9.200	9.200	8.150	200
2022-07-25	9.240	9.240	9.100	9.200	8.150	2,521
2022-07-22	9.240	9.240	9.200	9.240	8.185	568
2022-07-21	9.200	9.200	9.200	9.200	8.150	10
2022-07-19	9.200	9.200	9.120	9.200	8.150	2,110
2022-07-18	9.200	9.260	9.200	9.260	8.203	35
2022-07-15	9.200	9.260	9.200	9.260	8.203	1,672
2022-07-14	9.100	9.200	9.100	9.200	8.150	4,267
2022-07-13	9.280	9.280	9.200	9.200	8.150	254
2022-07-12	9.300	9.300	9.000	9.200	8.150	2,163
2022-07-11	9.340	9.340	9.280	9.280	8.221	10
2022-07-07	9.200	9.400	9.200	9.280	8.221	3,765
2022-07-06	9.380	9.380	9.100	9.200	8.150	4,301

← NewerPage 18 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.