Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.580	1.580	1.575	1.575	1.541	2,901
2022-07-14	1.600	1.600	1.600	1.600	1.566	20,000
2022-07-13	1.580	1.650	1.580	1.610	1.575	4,050
2022-07-12	1.640	1.640	1.560	1.605	1.571	3,343
2022-07-11	1.600	1.600	1.570	1.570	1.536	4,100
2022-07-08	1.600	1.600	1.600	1.600	1.566	2,060
2022-07-07	1.630	1.630	1.580	1.605	1.571	2,580
2022-07-06	1.585	1.645	1.555	1.575	1.541	25,883
2022-07-05	1.615	1.670	1.560	1.620	1.585	22,677
2022-07-04	1.700	1.715	1.560	1.650	1.615	28,329
2022-07-01	1.645	1.700	1.640	1.690	1.654	8,508
2022-06-30	1.670	1.705	1.650	1.705	1.668	12,359
2022-06-29	1.685	1.700	1.650	1.670	1.634	22,172
2022-06-28	1.715	1.735	1.670	1.710	1.673	20,270
2022-06-27	1.705	1.710	1.665	1.710	1.673	15,265
2022-06-24	1.700	1.700	1.700	1.700	1.664	220
2022-06-23	1.720	1.745	1.700	1.700	1.664	5,737
2022-06-22	1.710	1.755	1.700	1.750	1.712	9,062
2022-06-21	1.720	1.775	1.650	1.775	1.737	18,436
2022-06-20	1.725	1.725	1.720	1.720	1.683	2,119
2022-06-17	1.745	1.745	1.720	1.725	1.688	4,401
2022-06-16	1.785	1.785	1.690	1.730	1.693	38,503
2022-06-15	1.790	1.790	1.765	1.780	1.742	162,980
2022-06-14	1.745	1.780	1.745	1.755	1.717	9,856
2022-06-13	1.750	1.780	1.750	1.765	1.727	20,673
2022-06-10	1.825	1.845	1.740	1.750	1.712	57,883
2022-06-09	1.850	1.850	1.810	1.845	1.805	55,820
2022-06-08	1.820	1.860	1.795	1.840	1.801	107,199
2022-06-07	1.805	1.805	1.795	1.795	1.757	15,989
2022-06-06	1.840	1.840	1.800	1.810	1.771	17,171
2022-06-03	1.860	1.860	1.830	1.830	1.791	17,255
2022-06-02	1.860	1.860	1.830	1.860	1.820	13,560
2022-06-01	1.850	1.875	1.810	1.830	1.791	118,687
2022-05-31	1.850	1.880	1.820	1.880	1.840	47,914
2022-05-30	1.780	1.880	1.780	1.865	1.825	62,212
2022-05-27	1.775	1.800	1.775	1.780	1.742	14,981
2022-05-26	1.795	1.795	1.775	1.795	1.757	16,944
2022-05-25	1.765	1.785	1.760	1.785	1.747	13,886
2022-05-24	1.760	1.800	1.760	1.800	1.761	21,151
2022-05-23	1.780	1.800	1.765	1.775	1.737	19,700
2022-05-20	1.770	1.815	1.770	1.810	1.771	8,230
2022-05-19	1.785	1.790	1.760	1.780	1.742	36,503
2022-05-18	1.820	1.820	1.780	1.820	1.781	3,400
2022-05-17	1.770	1.820	1.755	1.820	1.781	14,280
2022-05-16	1.795	1.795	1.760	1.790	1.752	8,345
2022-05-13	1.790	1.790	1.760	1.790	1.752	4,340
2022-05-12	1.760	1.780	1.760	1.780	1.742	2,300
2022-05-11	1.770	1.790	1.755	1.790	1.752	4,957
2022-05-10	1.780	1.780	1.780	1.780	1.742	2,281
2022-05-09	1.760	1.780	1.755	1.760	1.722	21,087
2022-05-06	1.810	1.825	1.775	1.780	1.742	14,657
2022-05-05	1.830	1.840	1.805	1.840	1.801	10,413
2022-05-04	1.850	1.850	1.790	1.830	1.791	26,800
2022-05-03	1.775	1.825	1.750	1.825	1.786	28,879
2022-05-02	1.785	1.815	1.780	1.780	1.742	5,050
2022-04-29	1.790	1.840	1.790	1.840	1.801	8,705
2022-04-28	1.790	1.815	1.785	1.815	1.776	1,939
2022-04-27	1.780	1.815	1.780	1.815	1.776	6,612
2022-04-26	1.825	1.830	1.780	1.780	1.742	29,838
2022-04-25	1.815	1.835	1.815	1.825	1.786	4,688

← NewerPage 19 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.