Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	16.930	16.980	16.710	16.900	14.658	746,488
2024-06-12	16.860	17.260	16.780	16.960	14.710	993,894
2024-06-11	17.000	17.100	16.690	16.840	14.606	864,618
2024-06-10	16.910	16.940	16.790	16.900	14.658	763,860
2024-06-07	17.240	17.310	16.800	16.980	14.728	1,059,655
2024-06-06	16.960	17.130	16.920	16.980	14.728	549,127
2024-06-05	16.960	17.250	16.870	16.940	14.693	1,636,291
2024-06-04	16.810	16.990	16.810	16.940	14.693	1,034,330
2024-06-03	16.590	16.810	16.590	16.770	14.546	889,852
2024-05-31	16.510	16.570	16.370	16.540	14.346	3,108,573
2024-05-30	16.220	16.500	16.190	16.490	14.303	873,836
2024-05-29	16.340	16.410	16.180	16.210	14.060	681,584
2024-05-28	16.530	16.560	16.390	16.400	14.225	722,698
2024-05-27	16.230	16.510	16.180	16.500	14.311	369,370
2024-05-24	16.270	16.310	16.130	16.260	14.103	742,418
2024-05-23	16.490	16.490	16.280	16.330	14.164	998,422
2024-05-22	16.600	16.600	16.420	16.530	14.338	778,097
2024-05-21	16.650	16.690	16.510	16.640	14.433	681,601
2024-05-20	16.750	16.840	16.650	16.670	14.459	525,723
2024-05-17	16.780	16.870	16.680	16.750	14.528	768,081
2024-05-16	16.770	16.800	16.640	16.770	14.546	929,135
2024-05-15	16.490	16.830	16.490	16.760	14.537	1,035,887
2024-05-14	16.490	16.620	16.370	16.490	14.303	602,337
2024-05-13	16.450	16.550	16.370	16.490	14.303	778,220
2024-05-10	16.300	16.500	16.290	16.450	14.268	912,850
2024-05-09	16.300	16.330	16.160	16.300	14.138	607,956
2024-05-08	16.080	16.330	16.030	16.300	14.138	842,975
2024-05-07	15.970	16.180	15.940	16.080	13.947	970,539
2024-05-06	15.950	16.010	15.880	15.890	13.782	432,755
2024-05-03	16.000	16.070	15.780	15.910	13.800	1,136,325
2024-05-02	15.500	15.920	15.500	15.910	13.800	1,318,926
2024-04-30	15.670	15.780	15.630	15.650	13.574	1,043,846
2024-04-29	15.530	15.760	15.530	15.730	13.644	676,196
2024-04-26	15.630	15.700	15.530	15.570	13.505	914,085
2024-04-25	15.990	15.990	15.530	15.640	13.566	664,456
2024-04-24	15.980	16.020	15.910	15.930	13.817	1,206,466
2024-04-23	16.010	16.110	15.960	16.010	13.886	841,481
2024-04-22	15.980	16.030	15.860	15.990	13.869	785,932
2024-04-19	15.890	15.950	15.690	15.940	13.826	1,227,258
2024-04-18	15.720	15.780	15.610	15.750	13.661	1,138,722
2024-04-17	15.540	15.700	15.500	15.620	13.548	1,463,832
2024-04-16	15.740	15.890	15.500	15.530	13.470	1,855,034
2024-04-15	15.740	15.810	15.620	15.690	13.609	1,663,780
2024-04-12	15.640	15.820	15.610	15.770	13.678	1,176,996
2024-04-11	15.380	15.670	15.380	15.510	13.453	1,546,729
2024-04-10	15.730	15.740	15.370	15.440	13.392	1,458,680
2024-04-09	15.480	15.550	15.440	15.490	13.435	796,545
2024-04-08	15.400	15.560	15.390	15.480	13.427	649,852
2024-04-05	15.670	15.710	15.360	15.400	13.357	959,584
2024-04-04	15.710	15.790	15.680	15.690	13.609	1,857,035
2024-04-03	15.650	15.740	15.600	15.710	13.626	805,790
2024-04-02	15.730	15.750	15.610	15.690	13.609	1,248,084
2024-03-28	15.980	16.005	15.730	15.805	13.709	1,130,624
2024-03-27	15.915	16.025	15.880	15.980	13.860	1,151,374
2024-03-26	15.900	16.015	15.880	15.910	13.800	961,561
2024-03-25	15.970	15.970	15.855	15.910	13.800	797,272
2024-03-22	15.780	15.970	15.780	15.970	13.852	1,173,345
2024-03-21	15.860	16.000	15.750	15.760	13.670	1,892,654
2024-03-20	15.430	15.915	15.430	15.860	13.756	1,443,724
2024-03-19	15.435	15.505	15.375	15.450	13.401	1,211,141

← NewerPage 11 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.