Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	15.040	15.100	14.895	14.945	12.726	947,066
2023-12-19	15.195	15.265	15.010	15.015	12.785	2,114,153
2023-12-18	15.265	15.415	15.180	15.195	12.939	1,167,452
2023-12-15	15.325	15.400	15.260	15.310	13.037	2,567,337
2023-12-14	15.490	15.545	15.350	15.360	13.079	1,418,397
2023-12-13	15.270	15.360	15.230	15.305	13.032	2,156,010
2023-12-12	15.330	15.390	15.275	15.275	13.007	992,227
2023-12-11	15.530	15.535	15.285	15.325	13.049	1,152,147
2023-12-08	15.400	15.570	15.335	15.565	13.254	976,660
2023-12-07	15.405	15.580	15.350	15.410	13.122	1,080,428
2023-12-06	15.440	15.460	15.350	15.405	13.118	1,757,519
2023-12-05	15.330	15.410	15.275	15.400	13.113	1,464,047
2023-12-04	15.345	15.435	15.320	15.325	13.049	698,241
2023-12-01	15.375	15.380	15.280	15.350	13.071	648,900
2023-11-30	15.340	15.435	15.310	15.380	13.096	2,815,638
2023-11-29	15.300	15.475	15.300	15.330	13.054	933,077
2023-11-28	15.250	15.370	15.195	15.305	13.032	1,356,008
2023-11-27	15.170	15.285	15.140	15.255	12.990	839,906
2023-11-24	15.090	15.185	15.060	15.165	12.913	546,015
2023-11-23	14.950	15.110	14.930	15.090	12.849	467,441
2023-11-22	15.010	15.040	14.925	14.935	12.717	1,622,532
2023-11-21	15.060	15.090	14.915	14.955	12.734	792,260
2023-11-20	15.090	15.235	15.005	15.060	12.824	919,183
2023-11-17	15.175	15.180	15.075	15.110	12.866	1,606,660
2023-11-16	14.935	15.165	14.935	15.120	12.875	906,842
2023-11-15	14.910	15.040	14.825	14.900	12.688	1,081,513
2023-11-14	14.820	14.915	14.725	14.865	12.658	850,251
2023-11-13	14.815	14.815	14.715	14.735	12.547	529,403
2023-11-10	14.835	14.895	14.690	14.770	12.577	814,138
2023-11-09	14.700	14.890	14.700	14.865	12.658	757,379
2023-11-08	14.800	14.815	14.675	14.675	12.496	599,352
2023-11-07	14.900	14.980	14.790	14.850	12.645	704,503
2023-11-06	14.970	15.000	14.865	14.980	12.756	748,266
2023-11-03	15.000	15.175	14.875	14.925	12.709	1,465,001
2023-11-02	14.900	15.020	14.815	14.980	12.756	653,229
2023-11-01	14.700	14.845	14.525	14.825	12.624	899,255
2023-10-31	15.005	15.010	14.600	14.705	12.521	1,499,118
2023-10-30	14.815	15.040	14.815	14.845	12.641	1,044,029
2023-10-27	14.920	15.015	14.765	14.765	12.573	1,095,041
2023-10-26	15.055	15.190	14.860	14.930	12.713	854,826
2023-10-25	15.140	15.230	15.005	15.155	12.905	713,620
2023-10-24	14.970	15.130	14.920	15.095	12.854	1,002,643
2023-10-23	14.870	15.000	14.780	14.970	12.747	794,572
2023-10-20	14.930	15.025	14.820	14.945	12.726	1,774,719
2023-10-19	14.865	15.120	14.850	15.075	12.837	1,101,866
2023-10-18	14.905	15.015	14.890	14.920	12.705	978,051
2023-10-17	15.110	15.165	14.960	14.995	12.768	542,686
2023-10-16	14.985	15.125	14.940	15.090	12.849	513,422
2023-10-13	15.000	15.100	14.925	14.990	12.764	715,842
2023-10-12	15.100	15.185	15.010	15.050	12.815	530,592
2023-10-11	14.930	15.180	14.930	15.055	12.819	859,018
2023-10-10	14.885	14.995	14.885	14.945	12.726	984,683
2023-10-09	14.735	14.845	14.720	14.820	12.619	703,372
2023-10-06	14.675	14.710	14.455	14.660	12.483	803,846
2023-10-05	14.600	14.750	14.515	14.705	12.521	679,502
2023-10-04	14.550	14.685	14.475	14.515	12.360	1,301,599
2023-10-03	14.600	14.680	14.405	14.475	12.326	1,373,316
2023-10-02	14.910	15.000	14.580	14.625	12.453	1,442,536
2023-09-29	14.800	15.130	14.785	14.895	12.683	1,654,204
2023-09-28	14.810	14.990	14.705	14.705	12.521	2,028,355

← NewerPage 13 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.