Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.914	0.914	0.902	0.902	0.883	31,492
2023-12-13	0.902	0.914	0.902	0.914	0.894	10,583
2023-12-12	0.904	0.916	0.900	0.916	0.896	33,704
2023-12-11	0.920	0.920	0.906	0.914	0.894	8,265
2023-12-08	0.936	0.936	0.930	0.930	0.910	11,240
2023-12-07	0.920	0.926	0.920	0.924	0.904	14,100
2023-12-06	0.910	0.928	0.910	0.928	0.908	12,113
2023-12-05	0.912	0.926	0.900	0.920	0.900	49,440
2023-12-04	0.930	0.938	0.910	0.930	0.910	34,933
2023-12-01	0.940	0.942	0.922	0.930	0.910	73,127
2023-11-30	0.930	0.940	0.924	0.940	0.920	14,422
2023-11-29	0.924	0.940	0.924	0.940	0.920	6,101
2023-11-28	0.930	0.938	0.930	0.936	0.916	8,619
2023-11-27	0.932	0.940	0.930	0.938	0.918	16,929
2023-11-24	0.958	0.958	0.930	0.940	0.920	69,493
2023-11-23	0.934	0.952	0.932	0.952	0.932	31,614
2023-11-22	0.940	0.970	0.930	0.970	0.949	70,789
2023-11-21	0.950	0.958	0.930	0.940	0.920	38,660
2023-11-20	0.940	0.976	0.932	0.950	0.930	19,304
2023-11-17	0.944	0.944	0.942	0.942	0.922	2,828
2023-11-16	0.952	0.970	0.942	0.950	0.930	19,132
2023-11-15	0.960	0.998	0.950	0.952	0.932	17,882
2023-11-14	0.996	0.996	0.940	0.958	0.937	27,438
2023-11-13	0.944	0.980	0.934	0.970	0.949	42,804
2023-11-10	0.972	0.998	0.940	0.998	0.977	16,966
2023-11-09	0.982	0.982	0.980	0.980	0.959	3,699
2023-11-08	0.990	1.000	0.980	1.000	0.979	24,450
2023-11-07	0.990	1.000	0.990	0.990	0.969	1,100
2023-11-06	1.000	1.000	1.000	1.000	0.979	5,099
2023-11-03	0.984	1.000	0.984	0.984	0.963	13,753
2023-11-02	0.970	0.996	0.970	0.980	0.959	6,043
2023-11-01	0.972	0.972	0.972	0.972	0.951	4,083
2023-10-31	0.980	0.980	0.974	0.974	0.953	3,163
2023-10-30	0.998	1.000	0.980	0.980	0.959	6,000
2023-10-27	0.980	1.000	0.980	1.000	0.979	1,062
2023-10-26	0.982	1.000	0.982	0.982	0.961	3,550
2023-10-25	0.978	1.070	0.974	0.998	0.977	28,499
2023-10-24	0.974	0.974	0.974	0.974	0.953	2,093
2023-10-20	0.998	1.000	0.970	1.000	0.979	11,315
2023-10-19	0.970	1.000	0.970	1.000	0.979	26,948
2023-10-18	0.984	0.984	0.980	0.980	0.959	15,230
2023-10-17	0.996	1.000	0.982	1.000	0.979	21,486
2023-10-16	0.990	0.996	0.980	0.996	0.975	8,132
2023-10-13	0.984	0.998	0.982	0.998	0.977	2,272
2023-10-12	1.000	1.000	0.984	0.984	0.963	20,729
2023-10-11	0.998	0.998	0.980	0.992	0.971	22,931
2023-10-10	1.015	1.035	0.982	0.994	0.973	155,085
2023-10-09	1.050	1.050	1.020	1.030	1.008	7,062
2023-10-06	1.035	1.080	1.035	1.050	1.028	3,135
2023-10-05	1.080	1.080	1.035	1.040	1.018	7,074
2023-10-04	1.090	1.090	1.055	1.080	1.057	26,920
2023-10-03	1.080	1.100	1.080	1.100	1.076	5,213
2023-10-02	1.100	1.100	1.085	1.100	1.076	17,492
2023-09-29	1.080	1.100	1.080	1.100	1.076	4,334
2023-09-28	1.090	1.090	1.080	1.080	1.057	7,465
2023-09-27	1.100	1.150	1.080	1.100	1.076	25,612
2023-09-26	1.080	1.100	1.080	1.100	1.076	1,005
2023-09-25	1.080	1.080	1.080	1.080	1.057	163
2023-09-22	1.095	1.130	1.080	1.080	1.057	17,739
2023-09-21	1.080	1.095	1.080	1.095	1.072	7,700

← NewerPage 13 of 22 · 1,273 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.