Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.145	1.145	1.080	1.100	1.076	24,860
2023-09-19	1.075	1.100	1.065	1.095	1.072	54,710
2023-09-18	1.085	1.085	1.080	1.080	1.057	2,500
2023-09-15	1.090	1.100	1.070	1.080	1.057	35,898
2023-09-14	1.100	1.100	1.065	1.070	1.047	18,153
2023-09-13	1.085	1.100	1.085	1.100	1.076	13,340
2023-09-12	1.075	1.090	1.075	1.080	1.057	24,666
2023-09-11	1.100	1.100	1.070	1.100	1.076	9,166
2023-09-08	1.090	1.105	1.085	1.100	1.076	29,923
2023-09-07	1.120	1.180	1.095	1.095	1.072	53,465
2023-09-06	1.120	1.120	1.110	1.115	1.091	2,269
2023-09-05	1.120	1.135	1.120	1.120	1.096	3,735
2023-09-04	1.130	1.135	1.120	1.120	1.096	9,378
2023-09-01	1.085	1.160	1.085	1.135	1.111	57,746
2023-08-31	1.100	1.125	1.085	1.100	1.076	12,099
2023-08-30	1.135	1.135	1.080	1.095	1.072	89,373
2023-08-29	1.145	1.160	1.090	1.160	1.135	33,438
2023-08-28	1.150	1.165	1.150	1.150	1.125	22,880
2023-08-25	1.170	1.170	1.170	1.170	1.145	25,891
2023-08-24	1.190	1.190	1.170	1.175	1.150	4,504
2023-08-23	1.180	1.180	1.175	1.175	1.150	4,004
2023-08-22	1.180	1.180	1.175	1.175	1.150	50
2023-08-21	1.175	1.175	1.175	1.175	1.150	2,565
2023-08-18	1.190	1.190	1.175	1.175	1.150	15,615
2023-08-16	1.180	1.190	1.180	1.190	1.165	6,957
2023-08-15	1.190	1.190	1.180	1.180	1.155	1,832
2023-08-14	1.190	1.190	1.190	1.190	1.165	5,850
2023-08-11	1.190	1.190	1.180	1.180	1.155	14,650
2023-08-10	1.185	1.185	1.185	1.185	1.160	532
2023-08-09	1.190	1.190	1.180	1.185	1.160	10,220
2023-08-08	1.180	1.190	1.180	1.190	1.165	18,420
2023-08-07	1.180	1.190	1.180	1.180	1.155	25,647
2023-08-04	1.185	1.190	1.180	1.180	1.155	26,911
2023-08-03	1.180	1.190	1.160	1.180	1.155	19,563
2023-08-02	1.205	1.205	1.180	1.180	1.155	92,267
2023-08-01	1.200	1.205	1.200	1.200	1.174	1,879
2023-07-31	1.205	1.205	1.185	1.185	1.160	3,532
2023-07-28	1.200	1.210	1.185	1.185	1.160	67,338
2023-07-27	1.215	1.215	1.200	1.200	1.174	60,140
2023-07-26	1.215	1.235	1.215	1.225	1.199	11,021
2023-07-25	1.235	1.235	1.215	1.215	1.189	777
2023-07-24	1.215	1.220	1.215	1.220	1.194	2,109
2023-07-21	1.225	1.240	1.215	1.240	1.213	25,373
2023-07-20	1.225	1.240	1.225	1.240	1.213	21,057
2023-07-19	1.240	1.240	1.240	1.240	1.213	3,600
2023-07-18	1.240	1.240	1.240	1.240	1.213	5,949
2023-07-17	1.240	1.240	1.225	1.240	1.213	2,100
2023-07-14	1.220	1.240	1.220	1.240	1.213	1,410
2023-07-13	1.240	1.240	1.220	1.220	1.194	14,644
2023-07-12	1.235	1.240	1.235	1.235	1.209	2,962
2023-07-11	1.245	1.245	1.245	1.245	1.218	1,003
2023-07-10	1.235	1.245	1.235	1.245	1.218	8,153
2023-07-07	1.225	1.250	1.210	1.240	1.213	60,352
2023-07-06	1.225	1.225	1.220	1.220	1.194	5,713
2023-07-05	1.225	1.250	1.225	1.235	1.209	34,084
2023-07-04	1.240	1.250	1.225	1.225	1.199	15,763
2023-07-03	1.225	1.230	1.225	1.230	1.204	439
2023-06-30	1.225	1.240	1.215	1.230	1.204	19,251
2023-06-29	1.240	1.240	1.240	1.240	1.213	6,000
2023-06-28	1.230	1.250	1.215	1.215	1.189	46,455

← NewerPage 14 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.