Renta 4 Banco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	9.560	9.560	9.380	9.540	8.451	1,185
2022-04-06	9.540	9.540	9.400	9.400	8.327	2,692
2022-04-05	9.560	9.900	9.500	9.540	8.451	1,022
2022-04-04	9.700	9.960	9.600	9.680	8.496	27,308
2022-04-01	9.800	9.980	9.700	9.760	8.566	6,998
2022-03-31	9.980	10.000	9.900	9.900	8.689	4,642
2022-03-30	9.900	10.000	9.900	9.980	8.759	1,845
2022-03-29	9.900	9.900	9.860	9.900	8.689	3,186
2022-03-28	9.900	9.900	9.860	9.900	8.689	2,265
2022-03-25	9.880	10.000	9.880	9.900	8.689	3,989
2022-03-24	9.960	9.960	9.880	9.880	8.672	3,273
2022-03-23	9.940	10.050	9.940	10.050	8.821	3,037
2022-03-22	9.980	10.000	9.900	9.900	8.689	6,133
2022-03-21	9.680	9.980	9.680	9.820	8.619	1,691
2022-03-18	9.700	9.800	9.700	9.800	8.601	173
2022-03-17	9.800	9.800	9.680	9.800	8.601	1,238
2022-03-16	9.700	9.800	9.640	9.800	8.601	438
2022-03-15	9.700	9.800	9.700	9.800	8.601	972
2022-03-14	9.800	9.800	9.640	9.800	8.601	107
2022-03-11	9.740	9.800	9.740	9.800	8.601	830
2022-03-10	9.700	9.800	9.600	9.740	8.549	2,038
2022-03-09	9.700	9.780	9.700	9.780	8.584	649
2022-03-08	9.600	9.700	9.500	9.600	8.426	2,862
2022-03-07	9.640	9.780	9.600	9.700	8.514	7,038
2022-03-04	9.760	9.800	9.640	9.780	8.584	50,966
2022-03-03	9.800	9.800	9.700	9.760	8.566	1,948
2022-03-02	9.900	9.900	9.800	9.900	8.689	3,519
2022-03-01	9.800	9.900	9.800	9.900	8.689	2,212
2022-02-28	9.740	9.940	9.600	9.900	8.689	2,768
2022-02-25	9.660	9.900	9.660	9.740	8.549	2,559
2022-02-24	9.660	9.700	9.500	9.660	8.478	6,820
2022-02-23	9.700	9.780	9.680	9.780	8.584	3,998
2022-02-22	9.720	9.820	9.700	9.820	8.619	231
2022-02-21	9.720	9.820	9.720	9.820	8.619	195
2022-02-18	9.740	9.960	9.740	9.820	8.619	184
2022-02-17	9.740	9.980	9.740	9.820	8.619	833
2022-02-16	9.760	9.980	9.760	9.840	8.636	322
2022-02-15	9.880	9.980	9.720	9.840	8.636	2,105
2022-02-14	9.860	9.940	9.720	9.860	8.654	1,421
2022-02-11	9.900	9.900	9.840	9.900	8.689	3,520
2022-02-10	9.900	9.900	9.820	9.900	8.689	4,570
2022-02-09	9.860	9.900	9.860	9.900	8.689	1,387
2022-02-08	9.900	9.900	9.800	9.900	8.689	1,253
2022-02-07	10.000	10.000	9.720	9.900	8.689	2,658
2022-02-04	9.860	9.960	9.760	9.920	8.707	4,154
2022-02-03	10.050	10.050	9.700	9.900	8.689	13,794
2022-02-02	10.000	10.000	9.780	10.000	8.777	780
2022-02-01	10.000	10.050	9.800	10.000	8.777	710
2022-01-31	9.900	10.000	9.700	10.000	8.777	9,134
2022-01-28	9.900	10.000	9.540	9.800	8.601	3,968
2022-01-27	10.000	10.050	9.700	9.700	8.514	5,376
2022-01-26	10.000	10.000	9.800	9.900	8.689	6,290
2022-01-25	9.980	10.000	9.880	9.980	8.759	1,444
2022-01-24	9.900	10.000	9.800	9.900	8.689	4,047
2022-01-21	9.900	10.000	9.900	10.000	8.777	1,205
2022-01-20	9.900	9.980	9.900	9.980	8.759	2,388
2022-01-19	9.900	10.000	9.840	9.980	8.759	2,731
2022-01-18	9.960	10.000	9.840	10.000	8.777	2,212
2022-01-17	10.050	10.050	9.880	10.000	8.777	7,251
2022-01-14	10.000	10.050	10.000	10.050	8.821	858

← NewerPage 20 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.