Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.738	0.758	0.738	0.758	0.742	3,050
2024-09-02	0.718	0.766	0.718	0.760	0.744	52,615
2024-08-30	0.730	0.730	0.720	0.724	0.709	20,009
2024-08-29	0.722	0.744	0.720	0.720	0.705	49,166
2024-08-28	0.724	0.748	0.722	0.744	0.728	750
2024-08-27	0.746	0.750	0.720	0.748	0.732	30,980
2024-08-26	0.750	0.750	0.746	0.750	0.734	4,505
2024-08-23	0.766	0.770	0.746	0.750	0.734	10,473
2024-08-22	0.750	0.766	0.744	0.766	0.750	1,335
2024-08-21	0.766	0.766	0.752	0.760	0.744	9,473
2024-08-20	0.736	0.736	0.736	0.736	0.720	7,267
2024-08-19	0.736	0.738	0.736	0.738	0.722	6,242
2024-08-16	0.756	0.760	0.736	0.738	0.722	65,233
2024-08-15	0.758	0.758	0.720	0.720	0.705	8,386
2024-08-14	0.754	0.758	0.754	0.758	0.742	2,369
2024-08-13	0.740	0.740	0.730	0.730	0.714	1,400
2024-08-12	0.758	0.760	0.758	0.760	0.744	5,078
2024-08-08	0.728	0.740	0.728	0.740	0.724	6,922
2024-08-07	0.740	0.740	0.740	0.740	0.724	3,733
2024-08-06	0.722	0.754	0.722	0.740	0.724	19,557
2024-08-05	0.762	0.762	0.712	0.716	0.701	25,232
2024-08-02	0.760	0.764	0.752	0.752	0.736	21,168
2024-08-01	0.752	0.760	0.752	0.754	0.738	10,006
2024-07-31	0.754	0.770	0.754	0.768	0.752	23,588
2024-07-30	0.760	0.776	0.752	0.770	0.754	71,329
2024-07-29	0.770	0.786	0.762	0.762	0.746	63,825
2024-07-26	0.770	0.798	0.764	0.798	0.781	19,522
2024-07-25	0.780	0.790	0.764	0.790	0.773	11,647
2024-07-24	0.786	0.800	0.762	0.798	0.781	57,636
2024-07-23	0.800	0.820	0.800	0.820	0.802	2,819
2024-07-22	0.792	0.820	0.792	0.800	0.783	28,745
2024-07-19	0.800	0.818	0.800	0.800	0.783	13,530
2024-07-18	0.808	0.808	0.800	0.800	0.783	19,676
2024-07-17	0.800	0.808	0.800	0.808	0.791	4,483
2024-07-16	0.820	0.820	0.800	0.818	0.800	10,378
2024-07-15	0.820	0.820	0.820	0.820	0.802	14,126
2024-07-12	0.812	0.826	0.810	0.810	0.793	4,842
2024-07-11	0.828	0.828	0.810	0.810	0.793	10,967
2024-07-10	0.850	0.850	0.828	0.828	0.810	11,656
2024-07-09	0.828	0.848	0.828	0.832	0.814	7,760
2024-07-08	0.828	0.828	0.828	0.828	0.810	4,902
2024-07-05	0.828	0.828	0.828	0.828	0.810	354
2024-07-04	0.828	0.828	0.828	0.828	0.810	309
2024-07-03	0.850	0.852	0.828	0.828	0.810	7,249
2024-07-02	0.850	0.850	0.850	0.850	0.832	572
2024-07-01	0.850	0.864	0.824	0.850	0.832	24,365
2024-06-28	0.854	0.854	0.848	0.848	0.830	17,761
2024-06-27	0.858	0.860	0.854	0.860	0.842	13,815
2024-06-26	0.854	0.864	0.854	0.864	0.846	10,360
2024-06-24	0.870	0.876	0.854	0.870	0.851	11,428
2024-06-21	0.850	0.868	0.850	0.868	0.849	5,008
2024-06-20	0.852	0.852	0.852	0.852	0.834	1,214
2024-06-19	0.864	0.864	0.852	0.852	0.834	22,522
2024-06-18	0.882	0.882	0.864	0.864	0.846	4,766
2024-06-17	0.882	0.882	0.862	0.870	0.851	3,455
2024-06-14	0.882	0.888	0.870	0.880	0.861	36,245
2024-06-12	0.884	0.906	0.880	0.896	0.877	7,081
2024-06-11	0.908	0.908	0.884	0.888	0.869	2,695
2024-06-10	0.880	0.918	0.880	0.914	0.894	1,900
2024-06-07	0.920	0.920	0.880	0.914	0.894	12,001

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.0200 EUR
2022-04-19	0.0556 EUR
2021-11-11	0.0302 EUR
2019-11-13	0.0302 EUR
2019-04-26	0.0479 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.