Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.762	0.798	0.762	0.772	0.755	9,403
2024-03-11	0.784	0.804	0.780	0.780	0.763	12,219
2024-03-08	0.792	0.806	0.792	0.792	0.775	7,415
2024-03-07	0.792	0.808	0.792	0.808	0.791	1,413
2024-03-06	0.848	0.848	0.782	0.792	0.775	57,746
2024-03-05	0.800	0.850	0.800	0.816	0.799	22,808
2024-03-04	0.830	0.830	0.802	0.806	0.789	5,736
2024-03-01	0.784	0.860	0.784	0.860	0.842	47,601
2024-02-29	0.820	0.830	0.778	0.830	0.812	81,990
2024-02-28	0.860	0.860	0.844	0.850	0.832	9,643
2024-02-27	0.830	0.860	0.830	0.860	0.842	695
2024-02-26	0.858	0.860	0.830	0.860	0.842	4,536
2024-02-23	0.812	0.866	0.810	0.860	0.842	19,621
2024-02-22	0.842	0.844	0.810	0.810	0.793	7,536
2024-02-21	0.844	0.844	0.804	0.804	0.787	2,048
2024-02-20	0.770	0.830	0.770	0.830	0.812	18,736
2024-02-19	0.810	0.824	0.780	0.784	0.767	41,330
2024-02-16	0.762	0.810	0.762	0.800	0.783	39,423
2024-02-15	0.796	0.796	0.780	0.780	0.763	33,325
2024-02-14	0.768	0.786	0.754	0.774	0.757	22,467
2024-02-13	0.790	0.790	0.764	0.766	0.750	8,178
2024-02-12	0.790	0.790	0.786	0.788	0.771	19,242
2024-02-09	0.780	0.796	0.766	0.796	0.779	29,138
2024-02-08	0.770	0.800	0.770	0.796	0.779	61,196
2024-02-07	0.756	0.770	0.756	0.762	0.746	4,739
2024-02-06	0.770	0.772	0.770	0.772	0.755	24,641
2024-02-05	0.754	0.772	0.752	0.770	0.754	71,248
2024-02-02	0.760	0.770	0.754	0.754	0.738	10,076
2024-02-01	0.770	0.772	0.752	0.772	0.755	22,787
2024-01-31	0.772	0.772	0.770	0.770	0.754	26,204
2024-01-30	0.772	0.772	0.764	0.764	0.748	8,240
2024-01-29	0.776	0.778	0.770	0.770	0.754	4,730
2024-01-26	0.776	0.782	0.776	0.782	0.765	15,248
2024-01-25	0.772	0.776	0.762	0.776	0.759	13,623
2024-01-24	0.756	0.774	0.752	0.774	0.757	33,761
2024-01-23	0.770	0.798	0.756	0.772	0.755	89,449
2024-01-22	0.796	0.796	0.772	0.772	0.755	17,715
2024-01-19	0.788	0.788	0.780	0.780	0.763	3,414
2024-01-18	0.776	0.798	0.774	0.778	0.761	8,486
2024-01-17	0.788	0.798	0.780	0.798	0.781	25,346
2024-01-16	0.792	0.792	0.790	0.790	0.773	12,474
2024-01-15	0.792	0.792	0.790	0.790	0.773	50
2024-01-12	0.790	0.790	0.778	0.790	0.773	960
2024-01-11	0.798	0.808	0.792	0.792	0.775	100,740
2024-01-10	0.780	0.810	0.774	0.790	0.773	58,852
2024-01-09	0.784	0.790	0.780	0.784	0.767	36,005
2024-01-08	0.794	0.794	0.786	0.790	0.773	46,454
2024-01-05	0.796	0.800	0.790	0.796	0.779	35,933
2024-01-04	0.816	0.816	0.782	0.792	0.775	38,162
2024-01-03	0.800	0.800	0.798	0.798	0.781	4,945
2024-01-02	0.852	0.852	0.776	0.798	0.781	153,279
2023-12-29	0.824	0.840	0.788	0.800	0.783	286,908
2023-12-28	0.848	0.848	0.820	0.824	0.806	46,857
2023-12-27	0.874	0.904	0.814	0.848	0.830	333,143
2023-12-22	0.886	0.916	0.884	0.892	0.873	28,779
2023-12-21	0.904	0.906	0.880	0.906	0.887	14,818
2023-12-20	0.910	0.910	0.884	0.908	0.889	16,339
2023-12-19	0.874	0.900	0.874	0.900	0.881	17,654
2023-12-18	0.910	0.910	0.884	0.884	0.865	28,503
2023-12-15	0.900	0.906	0.892	0.906	0.887	214,092

← NewerPage 12 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.