Renta Corporacion Real Estate SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.702	0.720	0.672	0.718	0.703	39,725
2024-11-25	0.698	0.710	0.698	0.710	0.695	26,656
2024-11-22	0.710	0.712	0.710	0.712	0.697	1,060
2024-11-21	0.702	0.710	0.696	0.702	0.687	19,246
2024-11-20	0.696	0.700	0.690	0.690	0.675	19,002
2024-11-19	0.690	0.700	0.670	0.686	0.671	47,424
2024-11-18	0.688	0.736	0.678	0.690	0.675	25,797
2024-11-15	0.728	0.738	0.690	0.700	0.685	28,300
2024-11-14	0.678	0.720	0.670	0.720	0.705	59,594
2024-11-13	0.682	0.690	0.670	0.690	0.675	12,166
2024-11-12	0.718	0.720	0.666	0.680	0.665	51,443
2024-11-11	0.698	0.720	0.694	0.716	0.701	51,402
2024-11-08	0.728	0.736	0.690	0.720	0.705	81,691
2024-11-07	0.730	0.730	0.690	0.706	0.691	22,561
2024-11-06	0.734	0.736	0.700	0.700	0.685	52,420
2024-11-05	0.734	0.736	0.718	0.720	0.705	3,314
2024-11-04	0.720	0.730	0.718	0.720	0.705	6,190
2024-11-01	0.716	0.730	0.716	0.718	0.703	4,333
2024-10-31	0.720	0.734	0.720	0.720	0.705	2,358
2024-10-30	0.724	0.736	0.720	0.730	0.714	13,747
2024-10-29	0.734	0.738	0.722	0.724	0.709	23,514
2024-10-28	0.718	0.718	0.714	0.714	0.699	3,844
2024-10-25	0.738	0.740	0.712	0.728	0.712	5,295
2024-10-24	0.722	0.746	0.710	0.712	0.697	18,253
2024-10-23	0.730	0.746	0.720	0.728	0.712	17,624
2024-10-22	0.730	0.730	0.730	0.730	0.714	901
2024-10-21	0.736	0.736	0.730	0.734	0.718	18,601
2024-10-18	0.746	0.756	0.740	0.756	0.740	7,009
2024-10-17	0.748	0.748	0.728	0.742	0.726	30
2024-10-16	0.728	0.744	0.728	0.742	0.726	4,834
2024-10-15	0.748	0.748	0.728	0.728	0.712	2,917
2024-10-14	0.748	0.750	0.748	0.750	0.734	1,560
2024-10-11	0.748	0.748	0.742	0.748	0.732	608
2024-10-10	0.750	0.750	0.750	0.750	0.734	900
2024-10-09	0.758	0.760	0.724	0.734	0.718	22,131
2024-10-08	0.728	0.758	0.716	0.730	0.714	24,366
2024-10-07	0.760	0.760	0.704	0.730	0.714	34,919
2024-10-04	0.744	0.768	0.736	0.758	0.742	17,314
2024-10-03	0.760	0.770	0.750	0.768	0.752	9,362
2024-10-02	0.770	0.778	0.770	0.778	0.761	47
2024-10-01	0.780	0.780	0.746	0.778	0.761	19,385
2024-09-30	0.764	0.786	0.764	0.786	0.769	18,026
2024-09-27	0.766	0.790	0.762	0.788	0.771	17,764
2024-09-26	0.800	0.800	0.770	0.788	0.771	21,048
2024-09-25	0.794	0.794	0.794	0.794	0.777	2,017
2024-09-24	0.792	0.792	0.780	0.790	0.773	7,602
2024-09-23	0.784	0.794	0.764	0.764	0.748	4,106
2024-09-20	0.788	0.788	0.776	0.776	0.759	8
2024-09-19	0.802	0.802	0.746	0.776	0.759	45,515
2024-09-18	0.800	0.802	0.792	0.802	0.785	39,262
2024-09-17	0.768	0.802	0.750	0.800	0.783	65,493
2024-09-16	0.758	0.766	0.750	0.766	0.750	2,570
2024-09-13	0.742	0.756	0.742	0.756	0.740	653
2024-09-12	0.744	0.764	0.740	0.762	0.746	8,339
2024-09-11	0.750	0.780	0.732	0.752	0.736	19,563
2024-09-10	0.740	0.760	0.728	0.758	0.742	33,858
2024-09-09	0.730	0.730	0.730	0.730	0.714	4,889
2024-09-06	0.732	0.750	0.726	0.748	0.732	21,327
2024-09-05	0.730	0.756	0.730	0.754	0.738	14,755
2024-09-04	0.736	0.746	0.730	0.730	0.714	10,575

← NewerPage 9 of 22 · 1,269 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.