RHI Magnesita NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 3,326.00 | 3,386.00 | 3,280.00 | 3,286.00 | 2,506.52 | 51,823 |
| 2021-10-25 | 3,274.00 | 3,348.00 | 3,266.00 | 3,326.00 | 2,537.03 | 63,693 |
| 2021-10-22 | 3,256.00 | 3,314.00 | 3,228.00 | 3,268.00 | 2,492.79 | 78,462 |
| 2021-10-21 | 3,222.00 | 3,266.00 | 3,182.00 | 3,246.00 | 2,476.01 | 322,185 |
| 2021-10-20 | 3,198.00 | 3,258.00 | 3,166.00 | 3,222.00 | 2,457.70 | 72,523 |
| 2021-10-19 | 2,908.00 | 3,254.00 | 2,898.00 | 3,180.00 | 2,425.66 | 681,224 |
| 2021-10-18 | 2,872.00 | 2,996.00 | 2,872.00 | 2,954.00 | 2,253.27 | 83,263 |
| 2021-10-15 | 2,976.00 | 3,058.00 | 2,942.00 | 2,946.00 | 2,247.17 | 102,120 |
| 2021-10-14 | 2,978.00 | 3,062.00 | 2,962.00 | 3,050.00 | 2,326.50 | 57,541 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.5059 GBP |
| 2026-05-28 | 1.0119 GBP |
| 2025-08-28 | 0.5059 GBP |
| 2025-05-22 | 1.0119 GBP |
| 2024-08-29 | 0.5059 GBP |
| 2024-05-16 | 1.0540 GBP |
| 2023-08-24 | 0.4638 GBP |
| 2023-06-08 | 0.9275 GBP |
| 2022-08-25 | 0.4216 GBP |
| 2022-05-26 | 0.8432 GBP |
| 2021-08-26 | 0.4216 GBP |
| 2021-06-10 | 0.8432 GBP |
| 2020-12-03 | 0.4216 GBP |
| 2019-12-19 | 0.4216 GBP |
| 2019-12-18 | 37.2910 GBP |
| 2019-06-13 | 1.2648 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.