Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	16.485	16.750	16.485	16.640	13.534	708,004
2023-04-11	16.715	16.770	16.330	16.490	13.412	1,020,966
2023-04-06	16.595	16.780	16.495	16.720	13.599	763,796
2023-04-05	16.270	16.590	16.250	16.515	13.433	1,827,380
2023-04-04	16.225	16.310	16.115	16.275	13.238	690,650
2023-04-03	16.200	16.305	16.050	16.230	13.201	1,212,940
2023-03-31	16.080	16.275	16.030	16.200	13.176	1,359,247
2023-03-30	15.950	16.085	15.950	16.050	13.054	764,266
2023-03-29	15.770	15.935	15.640	15.935	12.961	943,735
2023-03-28	15.805	15.855	15.625	15.690	12.762	1,089,922
2023-03-27	15.775	15.865	15.690	15.795	12.847	768,131
2023-03-24	15.840	15.840	15.590	15.685	12.758	1,291,845
2023-03-23	15.920	15.945	15.800	15.865	12.904	921,301
2023-03-22	15.760	15.905	15.665	15.845	12.888	935,918
2023-03-21	15.760	15.860	15.750	15.805	12.855	814,064
2023-03-20	15.420	15.975	15.420	15.790	12.843	1,087,519
2023-03-17	15.665	15.795	15.370	15.425	12.546	3,462,601
2023-03-16	15.475	15.685	15.375	15.605	12.693	1,371,988
2023-03-15	15.800	15.800	15.405	15.420	12.542	1,995,955
2023-03-14	15.655	15.930	15.615	15.745	12.806	1,574,599
2023-03-13	15.600	15.890	15.335	15.730	12.794	3,341,961
2023-03-10	15.695	15.860	15.565	15.605	12.693	1,006,511
2023-03-09	15.715	15.805	15.645	15.710	12.778	686,164
2023-03-08	15.595	15.780	15.485	15.755	12.815	1,041,617
2023-03-07	15.580	15.835	15.565	15.655	12.733	1,089,017
2023-03-06	15.680	15.680	15.455	15.580	12.672	1,113,304
2023-03-03	15.620	15.780	15.580	15.610	12.697	1,061,874
2023-03-02	15.410	15.680	15.380	15.500	12.607	1,311,601
2023-03-01	15.725	15.735	15.380	15.410	12.534	1,554,417
2023-02-28	16.105	16.320	15.545	15.710	12.778	2,967,784
2023-02-27	16.175	16.285	16.160	16.200	13.176	881,383
2023-02-24	16.165	16.235	16.080	16.120	13.111	824,127
2023-02-23	16.130	16.170	16.090	16.115	13.107	736,103
2023-02-22	16.275	16.285	16.005	16.160	13.144	847,086
2023-02-21	16.145	16.385	16.135	16.270	13.233	722,124
2023-02-20	16.330	16.360	16.140	16.160	13.144	504,178
2023-02-17	16.135	16.360	16.110	16.315	13.270	665,520
2023-02-16	16.290	16.355	16.110	16.170	13.152	1,037,226
2023-02-15	16.275	16.405	16.235	16.240	13.209	590,663
2023-02-14	16.200	16.345	16.200	16.205	13.181	833,264
2023-02-13	16.185	16.255	16.135	16.170	13.152	592,308
2023-02-10	16.170	16.205	16.025	16.120	13.111	682,671
2023-02-09	16.265	16.350	16.170	16.200	13.176	435,006
2023-02-08	16.310	16.395	16.190	16.225	13.197	792,598
2023-02-07	16.240	16.365	16.170	16.310	13.266	779,233
2023-02-06	16.210	16.325	16.110	16.160	13.144	1,356,640
2023-02-03	16.460	16.525	16.245	16.265	13.229	778,912
2023-02-02	16.290	16.595	16.165	16.510	13.429	1,401,842
2023-02-01	16.225	16.310	16.155	16.290	13.250	756,833
2023-01-31	16.190	16.275	16.100	16.240	13.209	951,064
2023-01-30	16.240	16.345	16.210	16.220	13.193	838,863
2023-01-27	16.465	16.485	16.245	16.260	13.225	897,431
2023-01-26	16.640	16.660	16.430	16.455	13.384	770,570
2023-01-25	16.620	16.635	16.470	16.615	13.514	546,355
2023-01-24	16.615	16.650	16.520	16.545	13.457	579,046
2023-01-23	16.560	16.595	16.440	16.595	13.498	972,547
2023-01-20	16.635	16.740	16.490	16.515	13.433	874,992
2023-01-19	16.515	16.615	16.385	16.605	13.506	1,025,650
2023-01-18	16.565	16.650	16.415	16.565	13.473	1,146,902
2023-01-17	16.600	16.700	16.500	16.500	13.421	5,939,411

← NewerPage 16 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.