Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	1.815	1.835	1.815	1.825	1.786	4,688
2022-04-22	1.815	1.830	1.810	1.830	1.791	10,400
2022-04-21	1.805	1.860	1.805	1.830	1.791	32,322
2022-04-20	1.830	1.840	1.805	1.830	1.791	34,405
2022-04-19	1.830	1.850	1.780	1.820	1.781	31,239
2022-04-14	1.830	1.850	1.830	1.830	1.736	26,425
2022-04-13	1.840	1.840	1.820	1.830	1.736	7,792
2022-04-12	1.840	1.840	1.820	1.830	1.736	20,777
2022-04-11	1.790	1.850	1.790	1.830	1.736	21,473
2022-04-08	1.850	1.850	1.820	1.820	1.727	10,190
2022-04-07	1.840	1.860	1.790	1.840	1.746	31,019
2022-04-06	1.840	1.840	1.750	1.800	1.708	36,543
2022-04-05	1.845	1.845	1.800	1.800	1.708	13,604
2022-04-04	1.850	1.850	1.825	1.825	1.731	4,913
2022-04-01	1.835	1.835	1.820	1.820	1.727	14,767
2022-03-31	1.845	1.860	1.840	1.840	1.746	9,037
2022-03-30	1.850	1.850	1.825	1.840	1.746	35,530
2022-03-29	1.860	1.865	1.825	1.825	1.731	50,331
2022-03-28	1.805	1.860	1.805	1.860	1.765	45,354
2022-03-25	1.845	1.850	1.810	1.825	1.731	4,630
2022-03-24	1.850	1.865	1.840	1.840	1.746	3,445
2022-03-23	1.840	1.890	1.825	1.825	1.731	22,680
2022-03-22	1.850	1.895	1.840	1.860	1.765	53,651
2022-03-21	1.900	1.920	1.850	1.850	1.755	26,259
2022-03-18	1.880	1.890	1.870	1.880	1.784	11,390
2022-03-17	1.850	1.870	1.835	1.870	1.774	22,485
2022-03-16	1.895	1.895	1.835	1.855	1.760	17,698
2022-03-15	1.910	1.910	1.775	1.835	1.741	20,464
2022-03-14	1.865	1.905	1.855	1.880	1.784	13,232
2022-03-11	1.880	1.935	1.865	1.880	1.784	28,173
2022-03-10	1.940	1.945	1.875	1.890	1.793	14,312
2022-03-09	1.860	1.995	1.780	1.975	1.874	106,837
2022-03-08	1.740	1.880	1.715	1.880	1.784	40,766
2022-03-07	1.720	1.720	1.630	1.720	1.632	33,781
2022-03-04	1.800	1.835	1.700	1.710	1.622	94,136
2022-03-03	1.850	1.915	1.820	1.830	1.736	12,554
2022-03-02	1.830	1.885	1.795	1.830	1.736	28,614
2022-03-01	1.845	1.845	1.805	1.820	1.727	17,111
2022-02-28	1.865	1.900	1.830	1.885	1.788	32,623
2022-02-25	1.885	1.935	1.880	1.880	1.784	100,333
2022-02-24	1.920	1.935	1.830	1.930	1.831	54,375
2022-02-23	2.050	2.050	1.980	2.000	1.897	75,667
2022-02-22	1.980	2.200	1.960	2.040	1.935	230,222
2022-02-21	2.060	2.150	2.000	2.040	1.935	47,691
2022-02-18	1.995	2.100	1.995	2.070	1.964	43,529
2022-02-17	2.030	2.070	2.010	2.010	1.907	20,870
2022-02-16	2.070	2.090	2.020	2.080	1.973	63,021
2022-02-15	1.985	2.070	1.975	2.040	1.935	89,314
2022-02-14	2.000	2.050	1.890	1.960	1.859	60,650
2022-02-11	2.030	2.040	1.950	2.040	1.935	27,785
2022-02-10	1.980	2.050	1.970	2.030	1.926	51,746
2022-02-09	1.975	2.000	1.950	1.995	1.893	20,136
2022-02-08	1.870	1.980	1.870	1.970	1.869	55,760
2022-02-07	1.920	1.920	1.870	1.905	1.807	16,280
2022-02-04	1.880	1.910	1.845	1.910	1.812	42,202
2022-02-03	1.850	1.900	1.830	1.865	1.769	37,324
2022-02-02	1.850	1.850	1.800	1.850	1.755	34,078
2022-02-01	1.830	1.870	1.790	1.850	1.755	25,816
2022-01-31	1.800	1.815	1.790	1.800	1.708	3,430
2022-01-28	1.775	1.800	1.775	1.800	1.708	2,715

← NewerPage 20 of 22 · 1,274 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.