Renta 4 Banco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	10.100	10.100	9.860	10.000	8.777	1,529
2022-01-12	10.100	10.200	9.860	10.000	8.777	32,731
2022-01-11	10.050	10.100	10.000	10.100	8.865	5,204
2022-01-10	10.200	10.200	10.000	10.050	8.821	2,160
2022-01-07	10.050	10.250	9.400	10.200	8.952	12,043
2022-01-06	10.300	10.300	10.000	10.300	9.040	3,110
2022-01-05	10.300	10.300	9.900	10.250	8.996	2,212
2022-01-04	10.250	10.250	9.960	10.000	8.777	4,603
2022-01-03	10.300	10.300	9.700	10.250	8.996	8,070
2021-12-30	10.000	10.100	9.960	10.100	8.865	5,599
2021-12-29	10.000	10.100	9.700	10.100	8.865	7,293
2021-12-28	9.900	9.980	9.700	9.980	8.759	10,358
2021-12-27	9.680	9.980	9.580	9.900	8.476	18,960
2021-12-23	9.500	9.680	9.500	9.520	8.150	3,744
2021-12-22	9.400	9.600	9.400	9.600	8.219	32,780
2021-12-21	9.400	9.600	9.400	9.540	8.168	2,053
2021-12-20	9.400	9.500	9.080	9.300	7.962	2,545
2021-12-17	9.420	9.500	9.420	9.500	8.133	134
2021-12-16	9.500	9.500	9.420	9.500	8.133	922
2021-12-15	9.400	9.420	9.300	9.420	8.065	1,857
2021-12-14	9.380	9.620	9.380	9.520	8.150	8,115
2021-12-13	9.500	9.600	9.360	9.520	8.150	891
2021-12-10	9.320	9.520	9.320	9.520	8.150	1,245
2021-12-09	9.320	9.520	9.320	9.520	8.150	4,747
2021-12-08	9.440	9.440	9.220	9.400	8.048	119
2021-12-07	9.300	9.440	9.220	9.400	8.048	253
2021-12-06	9.400	9.440	9.220	9.400	8.048	287
2021-12-03	9.180	9.400	9.100	9.400	8.048	30,321
2021-12-02	9.020	9.320	9.000	9.180	7.859	2,948
2021-12-01	9.300	9.300	9.020	9.180	7.859	3,038
2021-11-30	9.240	9.380	9.020	9.380	8.031	15,859
2021-11-29	9.280	9.460	9.200	9.200	7.877	2,406
2021-11-26	9.500	9.600	9.000	9.180	7.859	14,774
2021-11-25	9.520	9.520	9.420	9.500	8.133	1,009
2021-11-24	9.580	9.580	9.500	9.580	8.202	343
2021-11-23	9.520	9.700	9.380	9.580	8.202	2,541
2021-11-22	9.680	9.680	9.440	9.620	8.236	3,315
2021-11-19	9.680	9.680	9.680	9.680	8.287	1,204
2021-11-18	9.680	9.800	9.680	9.680	8.287	1,268
2021-11-17	9.820	9.820	9.600	9.680	8.287	410
2021-11-16	9.680	9.740	9.680	9.680	8.287	2,908
2021-11-15	9.520	9.680	9.500	9.680	8.287	1,088
2021-11-12	9.500	9.700	9.500	9.660	8.270	8,554
2021-11-11	9.500	9.660	9.500	9.660	8.270	1,445
2021-11-10	9.700	9.700	9.500	9.640	8.253	7,149
2021-11-09	9.700	9.800	9.700	9.800	8.390	391
2021-11-08	9.680	9.800	9.680	9.800	8.390	51
2021-11-05	9.820	9.820	9.680	9.800	8.390	1,033
2021-11-04	9.680	9.820	9.680	9.820	8.407	697
2021-11-03	9.680	9.880	9.680	9.780	8.373	720
2021-11-02	9.700	9.700	9.680	9.700	8.305	2,654
2021-11-01	9.580	9.580	9.580	9.580	8.202	666
2021-10-29	9.460	9.580	9.460	9.500	8.133	2,791
2021-10-28	9.440	9.600	9.400	9.400	8.048	5,180
2021-10-27	9.500	9.500	9.380	9.380	8.031	1,763
2021-10-26	9.300	9.480	9.020	9.480	8.116	8,169
2021-10-25	9.280	9.340	9.240	9.280	7.945	1,402
2021-10-22	9.200	9.340	9.120	9.300	7.962	4,201
2021-10-21	9.380	9.380	9.120	9.260	7.928	3,481
2021-10-20	9.480	9.480	9.360	9.360	8.013	77

← NewerPage 21 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.