Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.775	1.800	1.770	1.800	1.708	20,138
2022-01-26	1.795	1.800	1.785	1.800	1.708	21,518
2022-01-25	1.775	1.800	1.775	1.780	1.689	16,890
2022-01-24	1.810	1.820	1.770	1.790	1.698	35,771
2022-01-21	1.910	1.910	1.800	1.815	1.722	60,528
2022-01-20	1.930	1.930	1.855	1.900	1.803	22,515
2022-01-19	1.800	1.935	1.790	1.910	1.812	91,744
2022-01-18	1.860	1.860	1.810	1.820	1.727	14,293
2022-01-17	1.870	1.890	1.850	1.860	1.765	36,706
2022-01-14	1.830	1.840	1.810	1.840	1.746	17,431
2022-01-13	1.825	1.830	1.800	1.830	1.736	18,478
2022-01-12	1.790	1.835	1.790	1.835	1.741	13,570
2022-01-11	1.800	1.820	1.780	1.810	1.717	20,199
2022-01-10	1.780	1.810	1.770	1.800	1.708	20,600
2022-01-07	1.790	1.790	1.765	1.780	1.689	17,043
2022-01-06	1.785	1.795	1.760	1.790	1.698	24,227
2022-01-05	1.825	1.835	1.755	1.785	1.693	84,427
2022-01-04	1.780	1.840	1.780	1.835	1.741	57,617
2022-01-03	1.755	1.780	1.730	1.780	1.689	55,078
2021-12-30	1.760	1.775	1.715	1.730	1.641	131,804
2021-12-29	1.785	1.820	1.755	1.765	1.674	58,364
2021-12-28	1.815	1.840	1.810	1.820	1.727	32,707
2021-12-27	1.790	1.845	1.765	1.845	1.750	74,516
2021-12-23	1.770	1.800	1.770	1.795	1.703	27,565
2021-12-22	1.780	1.830	1.745	1.770	1.679	47,672
2021-12-21	1.830	1.830	1.710	1.775	1.684	131,081
2021-12-20	1.785	1.800	1.750	1.800	1.708	28,593
2021-12-17	1.805	1.830	1.785	1.830	1.736	13,991
2021-12-16	1.835	1.845	1.795	1.840	1.746	37,320
2021-12-15	1.850	1.865	1.805	1.865	1.769	11,238
2021-12-14	1.860	1.885	1.850	1.850	1.755	36,382
2021-12-13	1.830	1.855	1.790	1.855	1.760	8,912
2021-12-10	1.875	1.880	1.835	1.875	1.779	34,447
2021-12-09	1.890	1.890	1.855	1.880	1.784	16,008
2021-12-08	1.860	1.870	1.860	1.870	1.774	3,697
2021-12-07	1.840	1.870	1.830	1.870	1.774	16,400
2021-12-06	1.850	1.860	1.760	1.800	1.708	62,558
2021-12-03	1.900	1.900	1.860	1.865	1.769	20,327
2021-12-02	1.905	1.905	1.860	1.885	1.788	30,550
2021-12-01	1.950	1.980	1.900	1.930	1.831	47,118
2021-11-30	1.935	1.940	1.895	1.940	1.840	4,812
2021-11-29	1.900	1.950	1.900	1.950	1.850	71,343
2021-11-26	2.020	2.020	1.855	1.895	1.798	166,643
2021-11-25	2.030	2.040	2.020	2.040	1.935	17,815
2021-11-24	2.040	2.040	2.010	2.030	1.926	13,527
2021-11-23	2.040	2.080	2.010	2.010	1.907	68,726
2021-11-22	2.070	2.070	2.040	2.070	1.964	20,522
2021-11-19	2.120	2.130	2.060	2.090	1.983	37,201
2021-11-18	2.120	2.180	2.110	2.130	2.021	48,238
2021-11-17	2.120	2.150	2.120	2.150	2.040	8,660
2021-11-16	2.150	2.150	2.120	2.140	2.030	24,335
2021-11-15	2.260	2.260	2.120	2.150	2.040	87,101
2021-11-12	2.290	2.290	2.200	2.240	2.125	20,428
2021-11-11	2.150	2.330	2.150	2.230	2.116	111,580
2021-11-10	2.250	2.260	2.180	2.210	2.068	90,505
2021-11-09	2.150	2.350	2.150	2.290	2.143	98,918
2021-11-08	2.240	2.240	2.110	2.190	2.049	55,618
2021-11-05	2.300	2.300	2.200	2.200	2.059	68,329
2021-11-04	2.280	2.310	2.250	2.310	2.161	24,364
2021-11-03	2.270	2.340	2.270	2.280	2.133	9,676

← NewerPage 21 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.