Renta 4 Banco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	13.000	13.000	12.800	12.900	12.411	583
2025-02-21	12.800	13.000	12.800	13.000	12.508	331
2025-02-20	13.000	13.000	12.800	13.000	12.508	4,741
2025-02-19	12.800	13.000	12.800	12.800	12.315	532
2025-02-18	13.000	13.000	12.800	13.000	12.508	276
2025-02-17	12.800	13.000	12.700	13.000	12.508	1,653
2025-02-14	12.700	13.000	12.600	12.900	12.411	16,598
2025-02-13	13.000	13.000	12.600	12.600	12.123	19,794
2025-02-12	12.700	12.800	12.600	12.700	12.219	7,566
2025-02-11	13.200	13.200	12.700	12.900	12.411	16,258
2025-02-10	13.200	13.200	12.600	12.800	12.315	3,583
2025-02-07	13.200	13.200	12.800	12.800	12.315	9,829
2025-02-06	13.100	13.300	12.900	13.100	12.604	7,380
2025-02-05	13.000	13.200	12.700	12.800	12.315	2,181
2025-02-04	13.300	13.300	12.800	13.300	12.796	167
2025-02-03	12.600	13.300	12.600	13.300	12.796	1,957
2025-01-31	13.100	13.300	13.000	13.000	12.508	1,012
2025-01-30	13.000	13.000	12.500	13.000	12.508	656
2025-01-29	12.900	12.900	12.900	12.900	12.411	578
2025-01-28	12.900	13.000	12.500	12.700	12.219	2,219
2025-01-27	12.800	12.900	12.800	12.900	12.411	561
2025-01-24	12.300	12.800	12.300	12.700	12.219	1,027
2025-01-23	12.500	12.500	12.300	12.500	12.027	673
2025-01-22	12.200	12.400	12.200	12.400	11.930	7,121
2025-01-21	12.400	12.400	12.100	12.300	11.834	1,270
2025-01-20	12.200	12.300	12.100	12.300	11.834	3,152
2025-01-17	12.100	12.400	12.100	12.400	11.930	929
2025-01-16	12.000	12.400	12.000	12.300	11.834	1,096
2025-01-15	12.000	12.200	12.000	12.200	11.738	4,319
2025-01-14	12.100	12.400	12.100	12.300	11.834	6,087
2025-01-13	12.300	12.300	12.100	12.300	11.834	400
2025-01-10	12.500	12.500	12.200	12.300	11.834	462
2025-01-09	12.100	12.300	12.100	12.300	11.834	1,382
2025-01-08	12.400	12.400	12.100	12.200	11.738	2,180
2025-01-07	12.200	12.500	12.200	12.500	12.027	101
2025-01-06	12.400	12.500	12.200	12.500	12.027	472
2025-01-03	12.400	12.500	12.400	12.500	12.027	335
2025-01-02	12.300	12.500	12.300	12.500	12.027	387
2024-12-31	12.300	12.500	12.300	12.500	12.027	5,719
2024-12-30	12.300	12.400	12.200	12.400	11.930	2,712
2024-12-27	12.100	12.400	12.100	12.300	11.834	2,875
2024-12-24	12.100	12.400	12.100	12.400	11.930	180
2024-12-23	12.300	12.400	12.100	12.400	11.930	1,708
2024-12-20	12.500	12.500	12.100	12.300	11.834	1,336
2024-12-19	12.100	12.500	12.100	12.200	11.738	1,395
2024-12-18	11.900	12.100	11.900	12.100	11.642	26,698
2024-12-17	11.800	12.100	11.800	12.100	11.642	2,990
2024-12-16	12.000	12.300	11.800	12.000	11.545	15,898
2024-12-13	12.400	12.400	11.600	12.000	11.545	20,396
2024-12-12	12.500	12.500	12.400	12.500	12.027	27,082
2024-12-11	12.800	13.000	12.100	12.500	12.027	4,388
2024-12-10	12.500	12.800	12.500	12.800	12.315	2,471
2024-12-09	12.800	12.800	12.400	12.800	12.315	338
2024-12-05	12.500	12.800	12.500	12.800	12.315	1,625
2024-12-04	12.700	12.700	12.600	12.700	12.219	611
2024-12-03	12.700	12.700	12.600	12.700	12.219	2,027
2024-12-02	12.500	12.700	12.200	12.700	12.219	1,395
2024-11-29	13.000	13.000	12.600	12.700	12.219	1,295
2024-11-28	12.800	13.000	12.800	12.900	12.411	117
2024-11-27	12.800	13.000	12.700	12.900	12.411	1,051

← NewerPage 8 of 21 · 1,260 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.