Renta 4 Banco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	9.580	9.580	9.300	9.400	8.327	1,334
2022-07-04	9.420	9.500	9.400	9.480	8.398	5,120
2022-07-01	9.480	9.700	9.480	9.680	8.575	1,892
2022-06-30	9.520	9.780	9.420	9.780	8.664	290
2022-06-28	9.500	9.780	9.500	9.780	8.664	2,030
2022-06-27	9.500	9.600	9.440	9.600	8.504	1,771
2022-06-24	9.600	9.640	9.600	9.640	8.539	1
2022-06-23	9.600	9.640	9.600	9.640	8.539	311
2022-06-22	9.640	9.700	9.340	9.640	8.539	3,123
2022-06-21	9.660	9.680	9.500	9.660	8.557	1,210
2022-06-20	9.660	9.660	9.500	9.660	8.557	190
2022-06-17	9.660	9.660	9.500	9.660	8.557	1,810
2022-06-16	9.660	9.700	9.400	9.660	8.557	4,525
2022-06-15	9.660	9.660	9.660	9.660	8.557	180
2022-06-14	9.640	9.820	9.560	9.660	8.557	645
2022-06-13	9.780	9.780	9.700	9.720	8.610	1,541
2022-06-10	9.780	9.820	9.740	9.820	8.699	350
2022-06-09	9.820	9.820	9.620	9.820	8.699	40,951
2022-06-08	9.820	9.880	9.820	9.880	8.752	599
2022-06-07	9.880	9.880	9.800	9.840	8.717	1,276
2022-06-06	9.880	9.880	9.820	9.820	8.699	304
2022-06-03	9.880	9.880	9.640	9.820	8.699	9,327
2022-06-02	9.800	9.880	9.800	9.880	8.752	48
2022-06-01	9.820	9.880	9.820	9.880	8.752	2,695
2022-05-31	9.840	9.900	9.780	9.900	8.770	1,224
2022-05-30	9.800	9.840	9.780	9.840	8.717	794
2022-05-27	9.700	9.780	9.640	9.780	8.664	940
2022-05-26	9.640	9.640	9.640	9.640	8.539	3,392
2022-05-25	9.700	9.700	9.640	9.640	8.539	100
2022-05-24	9.660	9.740	9.560	9.640	8.539	2,152
2022-05-23	9.780	9.780	9.720	9.780	8.664	1,509
2022-05-20	9.780	9.780	9.720	9.780	8.664	2,077
2022-05-19	9.700	9.780	9.520	9.700	8.593	31,620
2022-05-18	9.660	9.800	9.540	9.660	8.557	798
2022-05-17	9.700	9.920	9.700	9.700	8.593	1,034
2022-05-16	9.940	9.940	9.500	9.800	8.681	1,574
2022-05-13	9.700	9.700	9.700	9.700	8.593	41
2022-05-12	9.740	9.920	9.700	9.700	8.593	33
2022-05-11	9.640	9.740	9.520	9.700	8.593	2,041
2022-05-10	9.680	9.700	9.680	9.700	8.593	1,846
2022-05-09	9.620	9.780	9.620	9.680	8.575	505
2022-05-06	9.760	9.800	9.600	9.800	8.681	3,801
2022-05-05	9.760	9.760	9.760	9.760	8.646	161
2022-05-04	9.940	9.940	9.500	9.760	8.646	3,626
2022-05-03	9.800	9.940	9.760	9.900	8.770	4,436
2022-05-02	9.840	9.940	9.840	9.940	8.805	300
2022-04-29	9.900	9.940	9.600	9.940	8.805	4,222
2022-04-28	9.660	9.900	9.660	9.840	8.717	1,840
2022-04-27	9.640	9.700	9.640	9.700	8.593	777
2022-04-26	9.520	9.700	9.520	9.640	8.539	721
2022-04-25	9.700	9.700	9.540	9.600	8.504	660
2022-04-22	9.540	9.700	9.540	9.600	8.504	61
2022-04-21	9.600	9.700	9.540	9.600	8.504	2,668
2022-04-20	9.560	9.560	9.540	9.540	8.451	9,840
2022-04-19	9.600	9.660	9.600	9.660	8.557	375
2022-04-14	9.600	9.660	9.560	9.660	8.557	1,290
2022-04-13	9.560	9.600	9.500	9.600	8.504	2,041
2022-04-12	9.500	9.600	9.500	9.600	8.504	1,090
2022-04-11	9.540	9.540	9.500	9.500	8.415	1,006
2022-04-08	9.520	9.560	9.320	9.540	8.451	5,339

← NewerPage 19 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.