Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	0.892	0.920	0.880	0.920	0.900	4,482
2024-06-05	0.910	0.910	0.910	0.910	0.891	1,500
2024-06-04	0.900	0.932	0.892	0.910	0.891	35,105
2024-06-03	0.884	0.896	0.860	0.890	0.871	62,066
2024-05-31	0.870	0.880	0.864	0.880	0.861	21,813
2024-05-30	0.894	0.894	0.872	0.874	0.855	10,309
2024-05-29	0.868	0.878	0.860	0.870	0.851	24,788
2024-05-28	0.900	0.934	0.850	0.870	0.851	122,128
2024-05-27	0.890	0.900	0.890	0.900	0.881	9,259
2024-05-24	0.902	0.920	0.890	0.890	0.871	56,930
2024-05-23	0.932	0.932	0.900	0.926	0.906	20,686
2024-05-22	0.938	0.938	0.908	0.910	0.891	25,686
2024-05-21	0.924	0.930	0.924	0.928	0.908	7,085
2024-05-20	0.940	0.940	0.906	0.916	0.896	25,876
2024-05-17	0.930	0.942	0.926	0.940	0.920	33,398
2024-05-16	0.920	0.956	0.920	0.926	0.906	74,153
2024-05-15	0.924	0.956	0.910	0.920	0.900	86,601
2024-05-14	0.976	0.976	0.902	0.930	0.910	165,544
2024-05-13	0.958	0.976	0.938	0.962	0.941	288,643
2024-05-10	0.900	0.960	0.894	0.928	0.908	646,945
2024-05-09	0.832	0.868	0.810	0.866	0.847	505,357
2024-05-08	0.820	0.820	0.810	0.810	0.793	2,870
2024-05-07	0.838	0.838	0.818	0.818	0.800	11,685
2024-05-06	0.816	0.818	0.816	0.818	0.800	7,274
2024-05-03	0.816	0.816	0.816	0.816	0.799	891
2024-05-02	0.848	0.860	0.810	0.816	0.799	36,218
2024-04-30	0.826	0.826	0.826	0.826	0.808	3,166
2024-04-29	0.850	0.856	0.830	0.850	0.832	26,042
2024-04-26	0.830	0.834	0.830	0.830	0.812	1,055
2024-04-25	0.858	0.858	0.820	0.830	0.812	30,562
2024-04-24	0.838	0.858	0.810	0.856	0.838	9,717
2024-04-23	0.818	0.850	0.816	0.840	0.822	729
2024-04-22	0.868	0.868	0.808	0.818	0.800	11,020
2024-04-19	0.866	0.874	0.804	0.840	0.822	57,172
2024-04-18	0.790	0.858	0.790	0.858	0.840	80,337
2024-04-17	0.800	0.816	0.782	0.800	0.783	14,836
2024-04-16	0.806	0.806	0.806	0.806	0.789	5,246
2024-04-15	0.808	0.830	0.808	0.810	0.793	5,775
2024-04-12	0.844	0.844	0.804	0.840	0.822	6,747
2024-04-11	0.830	0.844	0.764	0.844	0.826	80,115
2024-04-10	0.760	0.836	0.760	0.836	0.818	61,044
2024-04-09	0.760	0.772	0.760	0.770	0.754	20,782
2024-04-08	0.760	0.772	0.760	0.772	0.755	5,902
2024-04-05	0.764	0.772	0.756	0.770	0.754	16,572
2024-04-04	0.760	0.776	0.746	0.764	0.748	97,758
2024-04-03	0.760	0.760	0.758	0.760	0.744	57,232
2024-04-02	0.748	0.788	0.748	0.760	0.744	165,212
2024-03-28	0.780	0.780	0.750	0.750	0.734	112,599
2024-03-27	0.770	0.792	0.756	0.770	0.754	105,917
2024-03-26	0.800	0.880	0.760	0.760	0.744	329,118
2024-03-25	0.802	0.802	0.800	0.800	0.783	3,763
2024-03-22	0.800	0.800	0.800	0.800	0.783	1,899
2024-03-21	0.848	0.848	0.794	0.830	0.812	15,635
2024-03-20	0.810	0.836	0.810	0.836	0.818	9,482
2024-03-19	0.794	0.828	0.794	0.828	0.810	6,067
2024-03-18	0.778	0.830	0.778	0.810	0.793	30,449
2024-03-15	0.774	0.806	0.774	0.782	0.765	11,073
2024-03-14	0.798	0.800	0.768	0.790	0.773	90,612
2024-03-13	0.772	0.804	0.772	0.780	0.763	38,150
2024-03-12	0.762	0.798	0.762	0.772	0.755	9,403

← NewerPage 11 of 22 · 1,272 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.