Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.390	1.390	1.345	1.345	1.316	24,266
2023-01-04	1.340	1.370	1.335	1.355	1.326	37,032
2023-01-03	1.350	1.350	1.300	1.315	1.287	52,694
2023-01-02	1.300	1.360	1.300	1.355	1.326	5,820
2022-12-30	1.295	1.335	1.280	1.335	1.306	24,956
2022-12-29	1.350	1.350	1.275	1.315	1.287	26,720
2022-12-28	1.360	1.360	1.300	1.300	1.272	39,861
2022-12-27	1.420	1.420	1.360	1.360	1.331	19,020
2022-12-23	1.360	1.415	1.360	1.415	1.385	15,515
2022-12-22	1.285	1.360	1.275	1.360	1.331	24,965
2022-12-21	1.305	1.305	1.265	1.300	1.272	1,005,693
2022-12-20	1.330	1.370	1.310	1.310	1.282	16,145
2022-12-19	1.360	1.390	1.320	1.345	1.316	13,708
2022-12-16	1.380	1.395	1.350	1.385	1.355	17,055
2022-12-15	1.380	1.400	1.380	1.380	1.350	12,540
2022-12-14	1.400	1.405	1.390	1.390	1.360	8,527
2022-12-13	1.405	1.410	1.405	1.410	1.380	2,861
2022-12-12	1.390	1.420	1.350	1.420	1.390	78,475
2022-12-09	1.395	1.450	1.385	1.450	1.419	14,470
2022-12-08	1.400	1.430	1.400	1.430	1.399	12,276
2022-12-07	1.485	1.485	1.405	1.405	1.375	36,360
2022-12-06	1.450	1.450	1.450	1.450	1.419	3,087
2022-12-05	1.495	1.520	1.435	1.460	1.429	12,443
2022-12-02	1.490	1.490	1.465	1.465	1.434	18,116
2022-12-01	1.495	1.565	1.490	1.490	1.458	32,504
2022-11-30	1.490	1.535	1.490	1.495	1.463	32,360
2022-11-29	1.505	1.575	1.495	1.525	1.492	26,220
2022-11-28	1.550	1.580	1.530	1.580	1.546	9,726
2022-11-25	1.610	1.610	1.485	1.520	1.487	41,055
2022-11-24	1.550	1.620	1.550	1.615	1.580	5,987
2022-11-23	1.615	1.620	1.550	1.550	1.517	17,862
2022-11-22	1.590	1.620	1.550	1.550	1.517	38,269
2022-11-21	1.505	1.630	1.495	1.590	1.556	105,971
2022-11-18	1.425	1.535	1.365	1.450	1.419	1,009,713
2022-11-17	1.325	1.450	1.325	1.405	1.375	27,249
2022-11-16	1.415	1.450	1.330	1.350	1.321	14,167
2022-11-15	1.320	1.450	1.310	1.385	1.355	57,860
2022-11-14	1.310	1.320	1.220	1.300	1.272	60,227
2022-11-11	1.215	1.255	1.215	1.235	1.209	18,521
2022-11-10	1.195	1.245	1.195	1.245	1.218	30,590
2022-11-09	1.170	1.180	1.160	1.180	1.155	4,317
2022-11-08	1.155	1.200	1.130	1.200	1.174	42,212
2022-11-07	1.205	1.210	1.170	1.200	1.174	15,119
2022-11-04	1.200	1.220	1.145	1.205	1.179	27,501
2022-11-03	1.195	1.210	1.175	1.205	1.179	15,448
2022-11-02	1.210	1.240	1.200	1.210	1.184	37,974
2022-11-01	1.210	1.240	1.200	1.230	1.204	31,922
2022-10-31	1.200	1.210	1.200	1.210	1.184	12,487
2022-10-28	1.180	1.200	1.170	1.200	1.174	9,956
2022-10-27	1.190	1.235	1.175	1.200	1.174	8,204
2022-10-26	1.210	1.255	1.190	1.200	1.174	22,913
2022-10-25	1.215	1.215	1.175	1.210	1.184	11,603
2022-10-24	1.195	1.205	1.170	1.200	1.174	12,682
2022-10-21	1.170	1.185	1.160	1.170	1.145	5,420
2022-10-20	1.180	1.195	1.150	1.150	1.125	28,785
2022-10-19	1.190	1.200	1.170	1.180	1.155	16,850
2022-10-18	1.200	1.220	1.175	1.175	1.150	23,327
2022-10-17	1.205	1.220	1.130	1.195	1.169	32,815
2022-10-14	1.245	1.275	1.200	1.205	1.179	36,265
2022-10-13	1.235	1.255	1.205	1.255	1.228	10,446

← NewerPage 17 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.