Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	1.240	1.240	1.220	1.220	1.194	5,944
2023-06-26	1.210	1.240	1.210	1.240	1.213	3,388
2023-06-23	1.220	1.240	1.220	1.240	1.213	15,600
2023-06-22	1.240	1.240	1.225	1.225	1.199	1,197
2023-06-21	1.240	1.240	1.225	1.240	1.213	3,880
2023-06-20	1.240	1.240	1.220	1.220	1.194	10,700
2023-06-19	1.245	1.245	1.230	1.240	1.213	42,176
2023-06-16	1.250	1.250	1.240	1.250	1.223	6,199
2023-06-15	1.240	1.250	1.240	1.250	1.223	48,601
2023-06-14	1.270	1.270	1.250	1.270	1.243	35,283
2023-06-13	1.250	1.270	1.250	1.270	1.243	10,284
2023-06-12	1.260	1.260	1.260	1.260	1.233	700
2023-06-09	1.250	1.260	1.250	1.260	1.233	10,835
2023-06-08	1.250	1.260	1.250	1.260	1.233	6,869
2023-06-07	1.250	1.290	1.235	1.255	1.228	28,543
2023-06-06	1.250	1.260	1.250	1.260	1.233	1,030
2023-06-05	1.240	1.305	1.240	1.295	1.267	15,755
2023-06-02	1.255	1.260	1.210	1.260	1.233	18,881
2023-06-01	1.225	1.250	1.225	1.250	1.223	2,190
2023-05-31	1.250	1.250	1.210	1.220	1.194	40,806
2023-05-30	1.240	1.240	1.240	1.240	1.213	21,201
2023-05-29	1.245	1.250	1.240	1.240	1.213	16,136
2023-05-26	1.245	1.270	1.245	1.245	1.218	6,064
2023-05-25	1.250	1.270	1.240	1.270	1.243	3,734
2023-05-24	1.250	1.265	1.250	1.250	1.223	12,767
2023-05-23	1.275	1.275	1.260	1.260	1.233	4,118
2023-05-22	1.250	1.275	1.250	1.275	1.248	12,996
2023-05-19	1.255	1.260	1.255	1.255	1.228	1,841
2023-05-18	1.280	1.285	1.260	1.260	1.233	294,829
2023-05-17	1.275	1.325	1.270	1.280	1.253	19,109
2023-05-16	1.265	1.325	1.265	1.315	1.287	19,490
2023-05-15	1.320	1.320	1.265	1.300	1.272	22,793
2023-05-12	1.305	1.305	1.300	1.300	1.272	14,970
2023-05-11	1.310	1.320	1.310	1.320	1.292	6,600
2023-05-10	1.325	1.330	1.300	1.315	1.287	1,134
2023-05-09	1.310	1.310	1.300	1.300	1.272	23,550
2023-05-08	1.330	1.360	1.315	1.315	1.287	5,888
2023-05-05	1.360	1.360	1.300	1.310	1.282	27,905
2023-05-04	1.330	1.345	1.330	1.330	1.302	2,966
2023-05-03	1.355	1.415	1.340	1.345	1.316	12,824
2023-05-02	1.340	1.360	1.340	1.340	1.311	3,894
2023-04-28	1.360	1.360	1.320	1.340	1.311	35,519
2023-04-27	1.395	1.395	1.380	1.380	1.350	19,400
2023-04-26	1.405	1.430	1.400	1.400	1.370	15,279
2023-04-25	1.415	1.415	1.380	1.405	1.375	1,984
2023-04-24	1.430	1.445	1.415	1.425	1.394	22,480
2023-04-21	1.535	1.535	1.410	1.495	1.463	75,136
2023-04-20	1.485	1.510	1.450	1.510	1.478	16,411
2023-04-19	1.430	1.530	1.425	1.525	1.492	19,793
2023-04-18	1.410	1.520	1.410	1.460	1.429	38,005
2023-04-17	1.500	1.530	1.460	1.460	1.429	4,440
2023-04-14	1.435	1.485	1.380	1.485	1.453	47,344
2023-04-13	1.375	1.440	1.370	1.430	1.399	35,300
2023-04-12	1.390	1.390	1.375	1.375	1.346	22,643
2023-04-11	1.400	1.405	1.375	1.405	1.375	16,352
2023-04-06	1.395	1.425	1.395	1.425	1.394	2,645
2023-04-05	1.385	1.405	1.335	1.405	1.375	33,782
2023-04-04	1.390	1.400	1.385	1.400	1.370	6,107
2023-04-03	1.395	1.400	1.390	1.390	1.360	17,457
2023-03-31	1.400	1.415	1.390	1.415	1.385	35,973

← NewerPage 15 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.