Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	14.750	14.790	14.630	14.640	12.466	1,118,087
2023-09-26	14.565	14.910	14.470	14.800	12.602	1,248,835
2023-09-25	14.900	14.905	14.570	14.630	12.458	1,001,504
2023-09-22	14.980	15.125	14.875	14.905	12.692	1,218,760
2023-09-21	15.410	15.425	15.095	15.115	12.871	2,087,404
2023-09-20	15.395	15.505	15.390	15.450	13.156	881,070
2023-09-19	15.340	15.495	15.335	15.405	13.118	643,362
2023-09-18	15.355	15.390	15.225	15.345	13.066	480,580
2023-09-15	15.440	15.535	15.330	15.410	13.122	2,721,049
2023-09-14	15.120	15.375	15.075	15.375	13.092	1,013,056
2023-09-13	15.160	15.185	14.875	15.105	12.862	1,167,442
2023-09-12	15.175	15.330	15.150	15.230	12.969	811,247
2023-09-11	15.160	15.210	15.040	15.140	12.892	618,554
2023-09-08	15.100	15.160	15.015	15.145	12.896	430,941
2023-09-07	14.820	15.110	14.760	15.045	12.811	923,478
2023-09-06	14.845	14.875	14.720	14.850	12.645	417,080
2023-09-05	14.800	15.000	14.795	14.835	12.632	615,682
2023-09-04	14.995	15.025	14.815	14.815	12.615	385,100
2023-09-01	15.010	15.065	14.920	14.955	12.734	623,602
2023-08-31	15.030	15.145	15.005	15.005	12.777	2,905,611
2023-08-30	15.085	15.165	15.000	15.030	12.798	470,332
2023-08-29	14.990	15.130	14.975	15.085	12.845	741,974
2023-08-28	14.955	15.010	14.895	14.895	12.683	417,486
2023-08-25	14.760	14.995	14.720	14.890	12.679	572,761
2023-08-24	14.730	14.825	14.690	14.790	12.594	721,269
2023-08-23	14.575	14.855	14.575	14.685	12.504	470,295
2023-08-22	14.610	14.650	14.505	14.520	12.364	570,326
2023-08-21	14.590	14.725	14.515	14.515	12.360	546,693
2023-08-18	14.575	14.740	14.510	14.625	12.453	691,795
2023-08-17	14.700	14.760	14.555	14.555	12.394	1,010,185
2023-08-16	14.755	14.855	14.730	14.730	12.543	461,894
2023-08-15	14.975	14.995	14.740	14.775	12.581	670,152
2023-08-14	15.100	15.100	14.985	15.000	12.773	1,524,927
2023-08-11	15.180	15.265	15.075	15.105	12.862	1,497,309
2023-08-10	15.100	15.230	15.070	15.200	12.943	856,131
2023-08-09	15.035	15.090	14.910	15.020	12.790	885,636
2023-08-08	14.990	15.165	14.930	14.940	12.722	893,736
2023-08-07	15.000	15.050	14.840	15.040	12.807	751,471
2023-08-04	14.815	15.030	14.765	15.015	12.785	1,518,594
2023-08-03	14.840	14.915	14.695	14.815	12.615	1,651,341
2023-08-02	14.980	15.060	14.855	14.855	12.649	1,878,893
2023-08-01	15.205	15.285	15.055	15.060	12.824	845,188
2023-07-31	15.260	15.350	15.190	15.205	12.947	969,808
2023-07-28	15.185	15.365	15.185	15.275	13.007	856,822
2023-07-27	15.405	15.570	15.265	15.280	13.011	1,388,163
2023-07-26	15.320	15.345	15.045	15.345	13.066	893,611
2023-07-25	15.275	15.275	15.120	15.240	12.977	600,613
2023-07-24	15.170	15.440	15.050	15.310	13.037	665,997
2023-07-21	15.390	15.440	15.315	15.440	13.147	761,201
2023-07-20	15.235	15.330	15.230	15.330	13.054	823,665
2023-07-19	14.990	15.330	14.990	15.235	12.973	966,218
2023-07-18	14.985	15.045	14.925	14.965	12.743	650,983
2023-07-17	15.060	15.150	14.995	15.005	12.777	436,679
2023-07-14	15.145	15.205	15.060	15.060	12.824	722,223
2023-07-13	15.115	15.215	14.980	15.145	12.896	771,020
2023-07-12	14.900	15.055	14.840	15.025	12.794	902,709
2023-07-11	14.810	14.920	14.775	14.845	12.641	1,321,408
2023-07-10	14.865	14.905	14.700	14.745	12.556	1,793,373
2023-07-07	15.030	15.045	14.810	14.875	12.666	1,079,452
2023-07-06	15.160	15.340	15.005	15.030	12.798	1,013,091

← NewerPage 14 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.