Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	15.450	15.590	15.200	15.200	12.943	1,362,605
2023-07-04	15.525	15.575	15.440	15.460	13.164	662,247
2023-07-03	15.445	15.530	15.405	15.505	13.203	6,454,144
2023-06-30	15.295	15.490	15.295	15.385	13.100	1,595,816
2023-06-29	15.650	15.655	15.220	15.265	12.998	1,883,990
2023-06-28	16.100	16.265	16.035	16.235	13.205	1,443,670
2023-06-27	15.955	16.080	15.910	16.035	13.042	1,002,190
2023-06-26	15.930	15.985	15.825	15.860	12.900	1,229,301
2023-06-23	15.930	16.120	15.900	15.910	12.941	848,030
2023-06-22	16.155	16.155	15.925	15.950	12.973	1,160,526
2023-06-21	16.300	16.300	16.065	16.205	13.181	6,020,142
2023-06-20	16.225	16.375	16.205	16.255	13.221	10,267,580
2023-06-19	16.485	16.545	16.205	16.235	13.205	6,168,315
2023-06-16	16.450	16.715	16.435	16.450	13.380	4,813,086
2023-06-15	16.300	16.480	16.270	16.405	13.343	870,220
2023-06-14	16.270	16.430	16.245	16.340	13.290	2,282,822
2023-06-13	16.270	16.390	16.180	16.255	13.221	790,875
2023-06-12	16.175	16.320	16.175	16.260	13.225	460,113
2023-06-09	16.160	16.255	16.095	16.150	13.136	672,238
2023-06-08	16.125	16.275	16.115	16.115	13.107	636,374
2023-06-07	16.215	16.375	16.115	16.115	13.107	1,145,708
2023-06-06	16.100	16.315	16.035	16.290	13.250	902,028
2023-06-05	16.035	16.210	16.030	16.105	13.099	987,327
2023-06-02	15.950	16.030	15.865	16.020	13.030	884,599
2023-06-01	15.880	16.025	15.800	15.915	12.945	664,162
2023-05-31	15.900	16.005	15.790	15.845	12.888	3,051,650
2023-05-30	15.940	16.140	15.915	15.990	13.006	858,992
2023-05-29	15.890	16.005	15.830	15.880	12.916	434,759
2023-05-26	15.755	15.855	15.635	15.795	12.847	753,518
2023-05-25	15.960	16.020	15.700	15.700	12.770	1,408,190
2023-05-24	16.000	16.030	15.835	15.930	12.957	789,907
2023-05-23	16.065	16.185	16.000	16.070	13.071	593,380
2023-05-22	16.075	16.210	16.045	16.065	13.067	550,957
2023-05-19	15.980	16.130	15.810	16.070	13.071	857,199
2023-05-18	16.310	16.320	15.855	15.900	12.932	646,297
2023-05-17	16.400	16.400	16.220	16.225	13.197	663,837
2023-05-16	16.450	16.585	16.440	16.455	13.384	524,806
2023-05-15	16.475	16.570	16.445	16.495	13.416	485,402
2023-05-12	16.470	16.520	16.410	16.455	13.384	1,009,281
2023-05-11	16.365	16.465	16.260	16.385	13.327	735,848
2023-05-10	16.515	16.515	16.380	16.400	13.339	593,133
2023-05-09	16.460	16.480	16.270	16.475	13.400	671,255
2023-05-08	16.610	16.620	16.420	16.450	13.380	388,349
2023-05-05	16.440	16.630	16.410	16.610	13.510	951,375
2023-05-04	16.170	16.405	16.105	16.405	13.343	1,117,593
2023-05-03	16.170	16.285	16.160	16.270	13.233	798,497
2023-05-02	16.510	16.575	16.220	16.230	13.201	842,169
2023-04-28	16.410	16.505	16.330	16.505	13.425	702,877
2023-04-27	16.260	16.400	16.200	16.385	13.327	819,212
2023-04-26	16.400	16.535	16.275	16.315	13.270	681,954
2023-04-25	16.370	16.470	16.240	16.380	13.323	948,519
2023-04-24	16.545	16.610	16.350	16.430	13.364	810,267
2023-04-21	16.500	16.680	16.460	16.570	13.477	1,158,070
2023-04-20	16.450	16.535	16.370	16.485	13.408	559,034
2023-04-19	16.220	16.450	16.200	16.430	13.364	771,699
2023-04-18	16.275	16.360	16.060	16.220	13.193	1,028,265
2023-04-17	16.200	16.325	16.180	16.285	13.246	1,018,057
2023-04-14	16.625	16.640	16.190	16.200	13.176	1,041,608
2023-04-13	16.610	16.655	16.415	16.565	13.473	1,342,921
2023-04-12	16.485	16.750	16.485	16.640	13.534	708,004

← NewerPage 15 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.