Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	17.230	17.610	17.230	17.500	15.861	590,774
2024-09-04	17.230	17.310	17.160	17.250	15.634	768,765
2024-09-03	17.200	17.340	17.190	17.310	15.688	493,698
2024-09-02	17.180	17.330	17.140	17.260	15.643	486,621
2024-08-30	17.120	17.250	17.060	17.180	15.571	1,802,627
2024-08-29	17.160	17.230	17.040	17.050	15.453	498,370
2024-08-28	17.070	17.200	17.050	17.170	15.562	475,779
2024-08-27	17.100	17.180	16.910	17.020	15.426	1,898,740
2024-08-26	17.050	17.160	17.030	17.160	15.552	321,128
2024-08-23	16.960	17.080	16.930	17.080	15.480	478,621
2024-08-22	16.830	17.020	16.830	16.950	15.362	639,902
2024-08-21	16.840	16.940	16.730	16.830	15.253	572,144
2024-08-20	16.800	16.860	16.740	16.840	15.262	402,503
2024-08-19	16.780	16.900	16.740	16.800	15.226	545,000
2024-08-16	16.720	16.810	16.670	16.730	15.163	714,581
2024-08-15	16.810	16.830	16.640	16.710	15.145	717,644
2024-08-14	16.670	16.750	16.540	16.750	15.181	573,731
2024-08-13	16.440	16.690	16.410	16.660	15.099	651,287
2024-08-12	16.270	16.420	16.270	16.410	14.873	1,460,025
2024-08-09	16.270	16.380	16.220	16.310	14.782	455,887
2024-08-08	16.350	16.400	16.220	16.250	14.728	1,561,388
2024-08-07	16.050	16.380	16.020	16.380	14.846	815,967
2024-08-06	16.030	16.150	15.820	16.080	14.574	1,193,277
2024-08-05	16.670	16.990	16.090	16.090	14.583	1,593,928
2024-08-02	16.350	17.080	16.350	16.840	15.262	1,448,538
2024-08-01	16.400	16.510	16.170	16.390	14.855	2,231,029
2024-07-31	16.580	16.590	16.370	16.370	14.836	1,922,226
2024-07-30	16.420	16.490	16.220	16.320	14.791	1,144,374
2024-07-29	16.380	16.490	16.310	16.370	14.836	544,552
2024-07-26	16.310	16.400	16.230	16.290	14.764	708,517
2024-07-25	16.280	16.520	16.250	16.370	14.836	1,531,692
2024-07-24	16.200	16.330	16.140	16.330	14.800	748,834
2024-07-23	16.170	16.280	16.050	16.270	14.746	576,067
2024-07-22	16.370	16.410	16.180	16.180	14.664	553,657
2024-07-19	16.270	16.290	16.160	16.250	14.728	1,050,039
2024-07-18	16.300	16.390	16.250	16.320	14.791	727,366
2024-07-17	16.120	16.250	15.990	16.250	14.728	680,668
2024-07-16	16.110	16.150	15.940	16.150	14.637	833,495
2024-07-15	16.420	16.440	16.160	16.160	14.646	869,194
2024-07-12	16.570	16.580	16.370	16.460	14.918	776,364
2024-07-11	16.510	16.710	16.420	16.560	15.009	775,630
2024-07-10	16.270	16.450	16.270	16.450	14.909	604,756
2024-07-09	16.240	16.330	16.170	16.230	14.710	450,576
2024-07-08	16.350	16.350	16.170	16.250	14.728	764,284
2024-07-05	16.210	16.340	16.110	16.340	14.809	1,033,427
2024-07-04	16.140	16.270	16.140	16.200	14.682	483,424
2024-07-03	16.180	16.210	16.040	16.130	14.619	978,625
2024-07-02	16.310	16.400	16.030	16.050	14.546	1,237,986
2024-07-01	16.410	16.540	16.300	16.350	14.818	860,340
2024-06-28	16.270	16.340	16.150	16.320	14.791	1,483,594
2024-06-27	16.430	16.430	16.150	16.260	14.737	1,277,085
2024-06-26	17.360	17.360	16.910	16.920	14.676	1,520,000
2024-06-25	17.400	17.470	17.260	17.290	14.997	1,112,276
2024-06-24	17.350	17.410	17.170	17.320	15.023	3,868,293
2024-06-21	17.420	17.440	17.220	17.280	14.988	10,101,250
2024-06-20	17.310	17.530	17.210	17.410	15.101	3,177,024
2024-06-19	17.140	17.330	17.140	17.330	15.031	6,241,309
2024-06-18	16.950	17.170	16.940	17.170	14.893	723,847
2024-06-17	17.060	17.250	16.810	16.900	14.658	3,470,326
2024-06-14	16.930	17.130	16.710	17.060	14.797	876,945

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.6000 EUR
2026-01-05	0.2000 EUR
2025-07-04	0.6000 EUR
2025-01-03	0.2000 EUR
2024-06-27	0.7273 EUR
2024-01-03	0.2727 EUR
2023-06-29	0.7273 EUR
2023-01-05	0.2727 EUR
2022-06-29	0.7273 EUR
2022-01-05	0.2727 EUR
2021-06-30	0.7273 EUR
2021-01-05	0.2727 EUR
2020-06-29	0.7792 EUR
2020-01-03	0.2727 EUR
2019-06-27	0.7104 EUR
2019-01-04	0.2727 EUR

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