Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	15.290	15.505	15.205	15.455	13.405	1,593,584
2024-03-15	15.200	15.365	15.200	15.275	13.249	2,433,352
2024-03-14	15.120	15.400	15.080	15.175	13.162	860,794
2024-03-13	15.140	15.235	15.010	15.090	13.089	1,400,602
2024-03-12	15.445	15.445	15.115	15.115	13.110	3,009,925
2024-03-11	15.370	15.480	15.295	15.350	13.314	1,035,075
2024-03-08	15.490	15.540	15.295	15.385	13.344	931,733
2024-03-07	15.200	15.520	15.095	15.400	13.357	1,022,306
2024-03-06	15.065	15.270	15.005	15.245	13.223	1,305,132
2024-03-05	15.100	15.225	14.955	15.140	13.132	2,555,709
2024-03-04	14.745	14.865	14.635	14.835	12.867	689,119
2024-03-01	14.680	14.910	14.595	14.730	12.776	1,524,515
2024-02-29	14.520	14.780	14.520	14.700	12.750	3,038,221
2024-02-28	14.900	14.900	14.510	14.520	12.594	1,078,151
2024-02-27	14.785	14.900	14.670	14.815	12.850	1,000,821
2024-02-26	14.870	14.965	14.715	14.835	12.867	787,873
2024-02-23	14.880	14.950	14.740	14.790	12.828	944,582
2024-02-22	15.090	15.140	14.855	14.900	12.924	1,296,480
2024-02-21	15.040	15.150	14.960	15.025	13.032	612,243
2024-02-20	14.810	15.125	14.660	15.090	13.089	875,025
2024-02-19	14.695	14.845	14.665	14.820	12.854	477,943
2024-02-16	14.875	14.880	14.660	14.720	12.768	712,040
2024-02-15	14.485	14.880	14.485	14.805	12.841	1,102,746
2024-02-14	14.520	14.610	14.460	14.470	12.551	438,248
2024-02-13	14.620	14.680	14.510	14.515	12.590	927,121
2024-02-12	14.455	14.655	14.440	14.605	12.668	738,886
2024-02-09	14.520	14.530	14.360	14.400	12.490	966,787
2024-02-08	14.685	14.740	14.500	14.500	12.577	1,163,841
2024-02-07	14.880	14.940	14.685	14.685	12.737	858,380
2024-02-06	15.065	15.085	14.795	14.860	12.889	1,183,769
2024-02-05	15.065	15.270	15.010	15.085	13.084	934,978
2024-02-02	15.360	15.400	15.065	15.105	13.102	884,732
2024-02-01	15.345	15.500	15.260	15.285	13.258	1,130,389
2024-01-31	15.290	15.510	15.265	15.430	13.383	1,163,196
2024-01-30	15.200	15.260	15.040	15.225	13.206	1,106,193
2024-01-29	15.040	15.230	14.970	15.225	13.206	1,396,798
2024-01-26	14.935	15.090	14.905	15.040	13.045	860,272
2024-01-25	15.085	15.085	14.835	14.865	12.893	812,481
2024-01-24	14.960	15.105	14.950	14.985	12.997	994,569
2024-01-23	15.085	15.190	14.920	14.950	12.967	604,658
2024-01-22	14.880	15.175	14.865	15.110	13.106	1,176,161
2024-01-19	15.020	15.190	14.840	14.860	12.889	1,679,647
2024-01-18	14.810	15.160	14.755	15.065	13.067	2,034,389
2024-01-17	15.000	15.000	14.710	14.870	12.898	1,342,115
2024-01-16	15.170	15.260	15.080	15.130	13.123	2,393,443
2024-01-15	15.235	15.300	15.125	15.220	13.201	897,809
2024-01-12	14.870	15.205	14.870	15.205	13.188	1,281,576
2024-01-11	14.760	14.885	14.740	14.875	12.902	1,820,819
2024-01-10	14.800	14.805	14.690	14.765	12.807	918,197
2024-01-09	14.940	14.940	14.800	14.870	12.898	544,636
2024-01-08	14.940	15.020	14.845	14.935	12.954	577,244
2024-01-05	14.945	15.045	14.755	14.880	12.906	810,559
2024-01-04	14.690	15.015	14.690	15.015	13.023	1,269,528
2024-01-03	14.700	14.865	14.660	14.705	12.755	1,109,504
2024-01-02	15.000	15.020	14.800	14.920	12.705	1,305,033
2023-12-29	14.915	14.945	14.880	14.910	12.696	608,276
2023-12-28	14.950	15.000	14.910	14.915	12.700	476,348
2023-12-27	14.960	15.045	14.910	14.945	12.726	1,434,091
2023-12-22	14.910	15.035	14.910	14.995	12.768	504,831
2023-12-21	14.900	14.980	14.890	14.945	12.726	526,975

← NewerPage 12 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.