Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.390	1.395	1.385	1.385	1.355	3,450
2023-03-29	1.360	1.385	1.355	1.385	1.355	6,450
2023-03-28	1.365	1.365	1.340	1.360	1.331	1,210
2023-03-27	1.360	1.365	1.360	1.365	1.336	55
2023-03-24	1.360	1.365	1.340	1.365	1.336	4,501
2023-03-23	1.350	1.390	1.340	1.390	1.360	3,164
2023-03-22	1.360	1.370	1.355	1.355	1.326	3,420
2023-03-21	1.335	1.390	1.335	1.390	1.360	6,626
2023-03-20	1.325	1.375	1.325	1.355	1.326	8,337
2023-03-17	1.345	1.380	1.345	1.375	1.346	5,087
2023-03-16	1.350	1.400	1.350	1.400	1.370	8,008
2023-03-15	1.400	1.400	1.300	1.340	1.311	59,464
2023-03-14	1.310	1.385	1.300	1.385	1.355	25,059
2023-03-13	1.370	1.370	1.305	1.355	1.326	7,637
2023-03-10	1.385	1.395	1.340	1.350	1.321	55,679
2023-03-09	1.455	1.455	1.385	1.405	1.375	55,475
2023-03-08	1.455	1.460	1.435	1.460	1.429	22,723
2023-03-07	1.485	1.490	1.445	1.470	1.439	64,021
2023-03-06	1.500	1.520	1.470	1.520	1.487	9,969
2023-03-03	1.500	1.500	1.500	1.500	1.468	113
2023-03-02	1.500	1.540	1.500	1.500	1.468	11,057
2023-03-01	1.485	1.525	1.485	1.515	1.483	23,263
2023-02-28	1.555	1.555	1.465	1.500	1.468	98,706
2023-02-27	1.570	1.570	1.500	1.555	1.522	30,400
2023-02-24	1.580	1.580	1.535	1.560	1.527	10,948
2023-02-23	1.580	1.580	1.580	1.580	1.546	1,000
2023-02-22	1.610	1.640	1.570	1.620	1.585	10,364
2023-02-21	1.600	1.670	1.600	1.655	1.620	15,191
2023-02-20	1.630	1.630	1.600	1.615	1.580	40,740
2023-02-17	1.600	1.670	1.535	1.640	1.605	71,470
2023-02-16	1.600	1.600	1.555	1.555	1.522	21,572
2023-02-15	1.520	1.595	1.520	1.550	1.517	94,219
2023-02-14	1.470	1.510	1.470	1.510	1.478	18,690
2023-02-13	1.465	1.465	1.435	1.460	1.429	6,881
2023-02-10	1.500	1.500	1.440	1.455	1.424	16,198
2023-02-09	1.490	1.490	1.460	1.490	1.458	9,338
2023-02-08	1.450	1.485	1.450	1.480	1.448	19,689
2023-02-07	1.470	1.470	1.470	1.470	1.439	5,676
2023-02-06	1.450	1.470	1.435	1.470	1.439	7,622
2023-02-03	1.450	1.455	1.435	1.455	1.424	21,263
2023-02-02	1.460	1.470	1.435	1.450	1.419	47,103
2023-02-01	1.520	1.520	1.440	1.480	1.448	19,690
2023-01-31	1.510	1.510	1.510	1.510	1.478	34
2023-01-30	1.465	1.540	1.465	1.510	1.478	21,695
2023-01-27	1.480	1.525	1.460	1.525	1.492	25,475
2023-01-26	1.510	1.570	1.510	1.540	1.507	19,032
2023-01-25	1.505	1.510	1.500	1.510	1.478	4,368
2023-01-24	1.560	1.575	1.460	1.500	1.468	51,832
2023-01-23	1.445	1.575	1.445	1.560	1.527	29,838
2023-01-20	1.420	1.485	1.420	1.450	1.419	25,848
2023-01-19	1.500	1.500	1.410	1.435	1.404	39,556
2023-01-18	1.430	1.500	1.430	1.490	1.458	19,276
2023-01-17	1.470	1.470	1.420	1.435	1.404	22,250
2023-01-16	1.445	1.470	1.400	1.460	1.429	11,491
2023-01-13	1.360	1.460	1.360	1.400	1.370	31,771
2023-01-12	1.355	1.370	1.350	1.365	1.336	9,062
2023-01-11	1.355	1.380	1.350	1.350	1.321	3,412
2023-01-10	1.380	1.380	1.350	1.365	1.336	23,789
2023-01-09	1.345	1.385	1.345	1.385	1.355	9,225
2023-01-06	1.345	1.385	1.345	1.385	1.355	8,167

← NewerPage 16 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.