Realia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	1.075	1.095	1.070	1.085	1.008	9,485
2023-01-12	1.095	1.100	1.070	1.075	0.999	36,566
2023-01-11	1.070	1.090	1.070	1.090	1.013	116,423
2023-01-10	1.070	1.095	1.070	1.080	1.004	56,202
2023-01-09	1.070	1.090	1.070	1.075	0.999	84,422
2023-01-06	1.080	1.080	1.070	1.075	0.999	257,705
2023-01-05	1.070	1.080	1.070	1.070	0.994	48,151
2023-01-04	1.095	1.095	1.070	1.070	0.994	395,547
2023-01-03	1.070	1.080	1.070	1.080	1.004	153,954
2023-01-02	1.075	1.080	1.070	1.080	1.004	18,060
2022-12-30	1.070	1.080	1.065	1.070	0.994	562,457
2022-12-29	1.070	1.075	1.065	1.065	0.990	1,258,877
2022-12-28	1.070	1.080	1.070	1.070	0.994	541,470
2022-12-27	1.070	1.080	1.070	1.070	0.994	22,128
2022-12-23	1.085	1.090	1.070	1.070	0.994	452,946
2022-12-22	1.075	1.100	1.070	1.085	1.008	64,786
2022-12-21	1.070	1.080	1.065	1.080	1.004	569,608
2022-12-20	1.070	1.070	1.070	1.070	0.994	526,239
2022-12-19	1.070	1.100	1.060	1.070	0.994	631,990
2022-12-16	1.080	1.080	1.070	1.070	0.994	427,473
2022-12-15	1.070	1.080	1.060	1.080	1.004	438,501
2022-12-14	1.070	1.080	1.070	1.075	0.999	263,412
2022-12-13	1.060	1.080	1.060	1.070	0.994	330,035
2022-12-12	1.040	1.090	1.040	1.060	0.985	87,115
2022-12-09	1.065	1.065	1.050	1.065	0.990	41,183
2022-12-08	1.050	1.070	1.050	1.050	0.976	63,533
2022-12-07	1.065	1.070	1.050	1.070	0.994	13,297
2022-12-06	1.030	1.070	1.030	1.070	0.994	24,253
2022-12-05	1.050	1.050	1.050	1.050	0.976	4,655
2022-12-02	1.050	1.070	1.050	1.070	0.994	107,192
2022-12-01	1.050	1.060	1.050	1.060	0.985	32,173
2022-11-30	1.050	1.060	1.050	1.050	0.976	33,987
2022-11-29	1.050	1.060	1.050	1.055	0.981	16,604
2022-11-28	1.020	1.060	1.020	1.060	0.985	50,384
2022-11-25	1.050	1.060	1.050	1.050	0.976	31,524
2022-11-24	1.030	1.055	1.030	1.055	0.981	3,510
2022-11-23	1.050	1.050	1.050	1.050	0.976	1,317
2022-11-22	1.055	1.055	1.050	1.055	0.981	26,403
2022-11-21	1.050	1.055	1.050	1.050	0.976	173,826
2022-11-18	1.015	1.060	1.015	1.050	0.976	72,091
2022-11-17	1.055	1.060	1.050	1.050	0.976	18,147
2022-11-16	1.050	1.055	1.050	1.050	0.976	127,279
2022-11-15	1.000	1.055	1.000	1.050	0.976	44,911
2022-11-14	1.055	1.055	1.050	1.050	0.976	9,092
2022-11-11	1.055	1.055	1.040	1.040	0.967	4,056
2022-11-10	1.035	1.055	1.035	1.050	0.976	58,973
2022-11-09	1.050	1.055	1.040	1.050	0.976	212,827
2022-11-08	1.035	1.050	1.020	1.030	0.957	185,409
2022-11-07	1.040	1.040	1.030	1.030	0.957	71,223
2022-11-04	1.035	1.035	1.020	1.035	0.962	231,316
2022-11-03	1.010	1.030	1.010	1.030	0.957	32,162
2022-11-02	1.005	1.025	1.000	1.010	0.939	4,623
2022-11-01	1.010	1.045	1.000	1.045	0.971	34,786
2022-10-31	1.000	1.010	1.000	1.010	0.939	5,670
2022-10-28	1.000	1.010	1.000	1.000	0.929	32,653
2022-10-27	1.000	1.005	0.990	1.005	0.934	29,650
2022-10-26	0.990	0.992	0.990	0.990	0.920	31,912
2022-10-25	1.000	1.005	0.990	0.990	0.920	39,036
2022-10-24	1.000	1.005	1.000	1.000	0.929	25,599
2022-10-21	0.960	1.000	0.960	1.000	0.929	45,166

← NewerPage 17 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.