Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.195	1.235	1.170	1.235	1.209	10,208
2022-10-10	1.190	1.240	1.190	1.210	1.184	11,249
2022-10-07	1.200	1.230	1.185	1.185	1.160	6,417
2022-10-06	1.260	1.300	1.200	1.230	1.204	37,185
2022-10-05	1.300	1.300	1.255	1.260	1.233	13,138
2022-10-04	1.330	1.360	1.290	1.300	1.272	18,927
2022-10-03	1.345	1.360	1.315	1.350	1.321	7,691
2022-09-30	1.360	1.390	1.345	1.345	1.316	9,394
2022-09-29	1.395	1.395	1.305	1.355	1.326	17,804
2022-09-28	1.410	1.410	1.400	1.410	1.380	5,120
2022-09-27	1.450	1.450	1.405	1.405	1.375	7,107
2022-09-26	1.450	1.450	1.405	1.410	1.380	13,212
2022-09-23	1.420	1.480	1.405	1.420	1.390	26,102
2022-09-22	1.425	1.480	1.425	1.470	1.439	15,788
2022-09-21	1.460	1.485	1.430	1.485	1.453	9,549
2022-09-20	1.515	1.525	1.460	1.460	1.429	8,142
2022-09-19	1.475	1.535	1.445	1.495	1.463	24,806
2022-09-16	1.530	1.540	1.500	1.510	1.478	43,711
2022-09-15	1.570	1.570	1.530	1.545	1.512	3,006
2022-09-14	1.590	1.590	1.535	1.535	1.502	18,441
2022-09-13	1.560	1.560	1.560	1.560	1.527	850
2022-09-12	1.550	1.560	1.550	1.550	1.517	303
2022-09-09	1.575	1.595	1.550	1.550	1.517	4,576
2022-09-08	1.550	1.550	1.550	1.550	1.517	5,800
2022-09-07	1.550	1.550	1.550	1.550	1.517	2,880
2022-09-06	1.580	1.585	1.580	1.585	1.551	6,834
2022-09-05	1.550	1.550	1.535	1.550	1.517	28,050
2022-09-01	1.550	1.550	1.530	1.550	1.517	52,173
2022-08-31	1.530	1.555	1.505	1.550	1.517	4,502
2022-08-30	1.550	1.580	1.530	1.530	1.497	7,656
2022-08-29	1.530	1.595	1.520	1.540	1.507	36,085
2022-08-26	1.590	1.590	1.530	1.570	1.536	34,062
2022-08-25	1.580	1.590	1.575	1.585	1.551	15,383
2022-08-24	1.590	1.590	1.580	1.580	1.546	2,886
2022-08-23	1.580	1.615	1.580	1.585	1.551	9,399
2022-08-22	1.600	1.600	1.580	1.590	1.556	16,314
2022-08-19	1.635	1.650	1.600	1.600	1.566	18,876
2022-08-17	1.670	1.670	1.655	1.655	1.620	600
2022-08-16	1.635	1.670	1.635	1.650	1.615	4,140
2022-08-15	1.635	1.645	1.600	1.645	1.610	7,686
2022-08-12	1.600	1.645	1.585	1.635	1.600	9,445
2022-08-11	1.630	1.635	1.620	1.620	1.585	14,302
2022-08-10	1.620	1.620	1.620	1.620	1.585	2,800
2022-08-09	1.610	1.630	1.600	1.630	1.595	8,985
2022-08-08	1.615	1.625	1.600	1.620	1.585	28,650
2022-08-05	1.650	1.650	1.615	1.640	1.605	23,444
2022-08-04	1.670	1.670	1.635	1.645	1.610	9,367
2022-08-03	1.700	1.700	1.640	1.660	1.624	101,421
2022-08-02	1.775	1.775	1.740	1.740	1.703	5,936
2022-08-01	1.750	1.760	1.750	1.750	1.712	6,000
2022-07-29	1.790	1.790	1.760	1.760	1.722	1,400
2022-07-28	1.780	1.780	1.740	1.780	1.742	9,051
2022-07-27	1.710	1.790	1.710	1.745	1.708	35,122
2022-07-26	1.680	1.710	1.670	1.710	1.673	18,936
2022-07-25	1.670	1.680	1.670	1.680	1.644	952
2022-07-22	1.705	1.710	1.670	1.710	1.673	7,400
2022-07-21	1.650	1.710	1.640	1.700	1.664	3,278
2022-07-20	1.650	1.720	1.650	1.720	1.683	3,171
2022-07-19	1.620	1.685	1.620	1.685	1.649	4,721
2022-07-18	1.600	1.690	1.580	1.680	1.644	28,414

← NewerPage 18 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.