Renta 4 Banco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 10.900 | 10.900 | 10.900 | 10.900 | 10.253 | 1 |
| 2024-05-30 | 10.500 | 10.500 | 10.300 | 10.300 | 9.689 | 6 |
| 2024-05-29 | 10.400 | 10.400 | 10.400 | 10.400 | 9.783 | 2 |
| 2024-05-28 | 10.400 | 10.400 | 10.400 | 10.400 | 9.783 | 3 |
| 2024-05-22 | 10.300 | 10.300 | 10.300 | 10.300 | 9.689 | 1 |
| 2024-04-24 | 10.100 | 10.100 | 10.000 | 10.000 | 9.407 | 10 |
| 2024-03-04 | 10.300 | 10.300 | 10.100 | 10.100 | 9.408 | 10 |
| 2023-12-28 | 10.000 | 10.000 | 10.000 | 10.000 | 9.315 | 19 |
| 2023-11-27 | 10.400 | 10.400 | 10.400 | 10.400 | 9.688 | 1 |
| 2023-11-09 | 10.200 | 10.200 | 10.200 | 10.200 | 9.502 | 1 |
| 2023-07-31 | 10.200 | 10.200 | 10.200 | 10.200 | 9.275 | 2 |
| 2023-02-21 | 10.450 | 10.450 | 10.400 | 10.400 | 9.420 | 11 |
| 2023-02-14 | 10.400 | 10.400 | 10.200 | 10.400 | 9.420 | 2 |
| 2023-01-23 | 10.000 | 10.000 | 10.000 | 10.000 | 9.057 | 1 |
| 2023-01-18 | 9.900 | 9.900 | 9.900 | 9.900 | 8.967 | 13 |
| 2022-12-22 | 9.700 | 9.700 | 9.700 | 9.700 | 8.786 | 1 |
| 2022-11-29 | 9.600 | 9.600 | 9.600 | 9.600 | 8.695 | 1 |
| 2022-09-01 | 9.340 | 9.340 | 9.340 | 9.340 | 8.281 | 1 |
| 2022-08-15 | 9.560 | 9.560 | 9.560 | 9.560 | 8.476 | 1 |
| 2022-06-10 | 9.700 | 9.700 | 9.700 | 9.700 | 8.600 | 1 |
| 2022-05-30 | 9.720 | 9.800 | 9.720 | 9.800 | 8.689 | 4 |
| 2022-04-29 | 9.900 | 9.900 | 9.900 | 9.900 | 8.778 | 1 |
| 2022-01-27 | 10.050 | 10.050 | 10.050 | 10.050 | 8.830 | 1 |
| 2021-12-22 | 9.440 | 9.440 | 9.440 | 9.440 | 8.094 | 3 |
| 2021-12-21 | 9.560 | 9.560 | 9.560 | 9.560 | 8.197 | 1 |
| 2021-11-22 | 9.680 | 9.680 | 9.680 | 9.680 | 8.300 | 1 |
← NewerPage 6 of 6 · 326 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-01 | 0.2025 EUR |
| 2025-11-03 | 0.3645 EUR |
| 2025-04-04 | 0.1296 EUR |
| 2024-11-04 | 0.3038 EUR |
| 2024-04-10 | 0.0972 EUR |
| 2023-11-03 | 0.2430 EUR |
| 2023-04-05 | 0.0405 EUR |
| 2022-11-03 | 0.2025 EUR |
| 2022-04-05 | 0.0891 EUR |
| 2021-12-28 | 0.2430 EUR |
| 2021-03-31 | 0.0186 EUR |
| 2019-11-21 | 0.1620 EUR |
| 2019-05-06 | 0.0648 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.