Realia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.060	1.080	1.060	1.060	1.023	10,975
2023-12-19	1.060	1.075	1.060	1.075	1.038	6,308
2023-12-18	1.070	1.070	1.060	1.060	1.023	18,386
2023-12-15	1.060	1.060	1.060	1.060	1.023	5,346
2023-12-14	1.075	1.075	1.060	1.075	1.038	18,679
2023-12-13	1.060	1.060	1.060	1.060	1.023	3,783
2023-12-12	1.060	1.060	1.060	1.060	1.023	11,153
2023-12-11	1.060	1.075	1.060	1.060	1.023	11,027
2023-12-08	1.060	1.060	1.060	1.060	1.023	2,618
2023-12-07	1.060	1.075	1.060	1.075	1.038	42,575
2023-12-06	1.060	1.060	1.060	1.060	1.023	2,633
2023-12-05	1.075	1.075	1.060	1.060	1.023	18,887
2023-12-04	1.060	1.060	1.060	1.060	1.023	5,428
2023-12-01	1.060	1.070	1.060	1.060	1.023	10,478
2023-11-30	1.060	1.070	1.060	1.060	1.023	13,772
2023-11-29	1.080	1.080	1.060	1.060	1.023	2,998
2023-11-28	1.060	1.060	1.060	1.060	1.023	5,709
2023-11-27	1.060	1.060	1.060	1.060	1.023	3,694
2023-11-24	1.060	1.080	1.060	1.060	1.023	16,043
2023-11-23	1.060	1.060	1.060	1.060	1.023	9,165
2023-11-22	1.060	1.070	1.060	1.060	1.023	15,325
2023-11-21	1.060	1.060	1.060	1.060	1.023	10,528
2023-11-20	1.060	1.060	1.060	1.060	1.023	3,476
2023-11-17	1.060	1.060	1.060	1.060	1.023	4,925
2023-11-16	1.060	1.060	1.060	1.060	1.023	5,202
2023-11-15	1.080	1.085	1.065	1.085	1.047	151,534
2023-11-14	1.060	1.065	1.060	1.065	1.028	318,323
2023-11-13	1.070	1.070	1.070	1.070	1.033	8,527
2023-11-10	1.070	1.080	1.070	1.080	1.043	36,346
2023-11-09	1.070	1.100	1.065	1.080	1.043	28,048
2023-11-08	1.060	1.100	1.060	1.065	1.028	11,984
2023-11-07	1.060	1.100	1.060	1.065	1.028	16,117
2023-11-06	1.060	1.060	1.060	1.060	1.023	1,227
2023-11-03	1.060	1.085	1.060	1.085	1.047	13,584
2023-11-02	1.055	1.055	1.055	1.055	1.018	8,088
2023-11-01	1.075	1.075	1.055	1.055	1.018	10
2023-10-31	1.055	1.060	1.055	1.055	1.018	62,745
2023-10-30	1.055	1.060	1.055	1.055	1.018	4,220
2023-10-27	1.070	1.080	1.050	1.055	1.018	539,552
2023-10-26	1.050	1.070	1.050	1.050	1.014	7,339
2023-10-25	1.050	1.050	1.050	1.050	1.014	3,715
2023-10-24	1.050	1.065	1.050	1.060	1.023	27,371
2023-10-23	1.040	1.050	1.040	1.050	1.014	302,645
2023-10-20	1.060	1.080	1.060	1.060	1.023	15,753
2023-10-19	1.080	1.080	1.050	1.060	1.023	160,316
2023-10-18	1.050	1.080	1.050	1.060	1.023	13,184
2023-10-17	1.060	1.060	1.060	1.060	1.023	8,518
2023-10-16	1.060	1.060	1.050	1.060	1.023	27,235
2023-10-13	1.050	1.060	1.050	1.060	1.023	245
2023-10-12	1.060	1.060	1.060	1.060	1.023	4
2023-10-11	1.040	1.060	1.040	1.060	1.023	19,928
2023-10-10	1.040	1.060	1.040	1.060	1.023	8,947
2023-10-09	1.040	1.060	1.040	1.050	1.014	8,769
2023-10-06	1.040	1.060	1.040	1.050	1.014	6,112
2023-10-05	1.050	1.050	1.050	1.050	1.014	1,616
2023-10-04	1.040	1.060	1.040	1.040	1.004	18,775
2023-10-03	1.060	1.060	1.040	1.060	1.023	374,729
2023-10-02	1.040	1.060	1.040	1.060	1.023	88,047
2023-09-29	1.050	1.060	1.050	1.060	1.023	24,459
2023-09-28	1.060	1.060	1.050	1.060	1.023	12,827

← NewerPage 13 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-11	0.0405 EUR
2023-07-19	0.0405 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.