Renta 4 Banco S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	13.000	13.000	12.800	12.800	12.315	124
2024-11-25	13.000	13.000	12.800	12.800	12.315	561
2024-11-22	12.800	13.000	12.800	12.900	12.411	260
2024-11-21	12.800	12.900	12.700	12.900	12.411	8,331
2024-11-20	12.500	13.300	12.200	12.900	12.411	4,645
2024-11-19	12.300	12.500	12.300	12.500	12.027	182
2024-11-18	12.500	12.700	12.500	12.500	12.027	1,382
2024-11-15	12.600	12.900	12.600	12.800	12.315	22,479
2024-11-14	12.500	12.800	12.500	12.700	12.219	259
2024-11-13	12.500	12.900	12.500	12.700	12.219	260
2024-11-12	12.900	12.900	12.500	12.700	12.219	719
2024-11-11	12.400	13.000	12.200	12.400	11.930	3,266
2024-11-08	12.500	13.000	11.800	12.400	11.930	7,485
2024-11-07	12.500	12.900	12.500	12.500	12.027	2,921
2024-11-06	13.000	13.000	12.600	12.600	12.123	617
2024-11-05	12.900	13.000	12.700	12.900	12.411	1,236
2024-11-04	12.600	13.600	12.100	13.200	12.700	9,092
2024-11-01	12.100	12.900	12.100	12.900	12.119	2,611
2024-10-31	12.300	12.700	12.000	12.400	11.649	4,298
2024-10-30	12.200	12.600	12.100	12.400	11.649	4,710
2024-10-29	12.400	12.400	12.000	12.000	11.274	1,812
2024-10-28	12.400	12.400	12.000	12.000	11.274	4,875
2024-10-25	12.200	12.400	12.000	12.300	11.555	2,155
2024-10-24	12.100	13.100	11.800	12.200	11.461	32,626
2024-10-23	11.400	12.000	11.400	11.900	11.180	246,545
2024-10-22	11.700	12.000	11.400	11.900	11.180	3,175
2024-10-21	11.500	11.900	11.100	11.400	10.710	5,512
2024-10-18	11.900	12.000	11.300	12.000	11.274	2,068
2024-10-17	11.300	11.300	11.200	11.300	10.616	454
2024-10-16	12.000	12.000	11.000	11.300	10.616	3,708
2024-10-15	11.000	11.300	11.000	11.300	10.616	866
2024-10-14	11.000	11.200	11.000	11.100	10.428	1,312
2024-10-11	11.000	11.100	11.000	11.000	10.334	1,259
2024-10-10	11.000	11.100	11.000	11.000	10.334	362
2024-10-09	11.000	11.100	11.000	11.000	10.334	2,794
2024-10-07	11.100	11.100	11.000	11.000	10.334	472
2024-10-04	11.000	11.100	11.000	11.000	10.334	3,079
2024-10-03	11.000	11.100	11.000	11.000	10.334	1,343
2024-10-02	11.100	11.100	11.000	11.000	10.334	289
2024-10-01	11.100	11.100	11.000	11.000	10.334	323
2024-09-30	11.000	11.000	11.000	11.000	10.334	561
2024-09-27	11.000	11.000	11.000	11.000	10.334	43,304
2024-09-26	10.700	10.900	10.700	10.900	10.240	618
2024-09-25	10.700	10.900	10.700	10.700	10.052	758
2024-09-24	10.700	10.800	10.600	10.800	10.146	4,715
2024-09-23	10.600	10.700	10.600	10.700	10.052	1,774
2024-09-20	10.600	10.800	10.600	10.800	10.146	171
2024-09-19	10.600	10.900	10.600	10.800	10.146	351
2024-09-18	10.800	10.900	10.600	10.800	10.146	934
2024-09-17	10.600	10.800	10.600	10.700	10.052	6,797
2024-09-16	10.800	10.800	10.600	10.800	10.146	2,390
2024-09-13	10.600	10.700	10.600	10.700	10.052	1,364
2024-09-12	10.600	10.800	10.600	10.700	10.052	7,427
2024-09-11	10.900	10.900	10.600	10.700	10.052	1,262
2024-09-10	10.700	10.900	10.600	10.800	10.146	1,979
2024-09-09	10.500	10.600	10.500	10.600	9.958	3,710
2024-09-06	10.600	10.800	10.500	10.600	9.958	2,203
2024-09-05	10.600	10.700	10.600	10.700	10.052	11,002
2024-09-04	10.700	10.700	10.600	10.700	10.052	1,745
2024-09-03	10.900	10.900	10.600	10.800	10.146	12,258

← NewerPage 9 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.