Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	16.545	16.670	16.480	16.620	13.518	457,028
2023-01-13	16.475	16.570	16.460	16.535	13.449	702,880
2023-01-12	16.470	16.585	16.330	16.525	13.441	992,829
2023-01-11	16.410	16.605	16.395	16.455	13.384	772,895
2023-01-10	16.410	16.525	16.365	16.415	13.351	1,125,415
2023-01-09	16.500	16.625	16.335	16.405	13.343	1,105,862
2023-01-06	16.470	16.555	16.375	16.495	13.416	942,457
2023-01-05	16.860	16.900	16.385	16.455	13.384	1,774,919
2023-01-04	16.735	17.130	16.710	17.130	13.711	1,630,570
2023-01-03	16.550	16.705	16.360	16.615	13.299	1,262,771
2023-01-02	16.415	16.600	16.410	16.525	13.227	715,356
2022-12-30	16.590	16.590	16.235	16.260	13.015	923,367
2022-12-29	16.525	16.640	16.435	16.620	13.303	375,618
2022-12-28	16.530	16.635	16.470	16.515	13.219	545,590
2022-12-27	16.845	16.875	16.470	16.535	13.235	640,427
2022-12-23	16.835	16.875	16.660	16.725	13.387	377,102
2022-12-22	16.775	16.900	16.730	16.785	13.435	772,193
2022-12-21	16.730	16.830	16.685	16.760	13.415	840,432
2022-12-20	16.720	16.800	16.540	16.680	13.351	1,000,987
2022-12-19	16.700	16.880	16.545	16.695	13.363	1,042,222
2022-12-16	17.000	17.115	16.540	16.665	13.339	2,597,723
2022-12-15	17.355	17.570	17.150	17.170	13.743	1,324,717
2022-12-14	17.070	17.430	17.070	17.430	13.951	1,326,310
2022-12-13	17.120	17.290	16.810	17.115	13.699	1,512,018
2022-12-12	17.075	17.155	16.990	17.060	13.655	489,372
2022-12-09	16.995	17.185	16.960	17.100	13.687	621,139
2022-12-08	17.215	17.215	16.830	16.990	13.599	1,259,282
2022-12-07	17.100	17.295	17.100	17.230	13.791	827,330
2022-12-06	17.105	17.260	17.105	17.130	13.711	661,066
2022-12-05	17.050	17.250	17.000	17.150	13.727	812,195
2022-12-02	17.285	17.310	17.055	17.055	13.651	711,847
2022-12-01	16.925	17.390	16.925	17.295	13.843	1,131,576
2022-11-30	16.980	17.175	16.795	16.795	13.443	7,333,953
2022-11-29	17.290	17.315	16.910	16.985	13.595	922,805
2022-11-28	17.665	17.665	17.225	17.225	13.787	1,172,646
2022-11-25	17.755	17.830	17.625	17.695	14.163	829,628
2022-11-24	17.610	17.840	17.485	17.740	14.199	1,307,482
2022-11-23	17.750	17.840	17.465	17.725	14.187	665,897
2022-11-22	17.650	17.900	17.645	17.735	14.195	811,124
2022-11-21	17.290	17.690	17.285	17.570	14.063	885,469
2022-11-18	17.100	17.340	17.100	17.290	13.839	1,017,702
2022-11-17	17.470	17.505	16.990	17.095	13.683	973,052
2022-11-16	17.350	17.485	17.145	17.335	13.875	1,158,845
2022-11-15	17.235	17.435	17.185	17.240	13.799	1,021,537
2022-11-14	16.955	17.330	16.830	17.160	13.735	803,199
2022-11-11	17.330	17.350	16.660	16.750	13.407	1,191,641
2022-11-10	16.850	17.280	16.700	17.195	13.763	933,204
2022-11-09	16.580	16.860	16.560	16.810	13.455	1,567,763
2022-11-08	16.160	16.665	16.110	16.615	13.299	937,393
2022-11-07	16.315	16.470	16.160	16.235	12.995	778,459
2022-11-04	16.270	16.515	16.000	16.365	13.099	786,703
2022-11-03	16.235	16.360	16.165	16.250	13.007	628,601
2022-11-02	16.275	16.500	16.100	16.395	13.123	1,047,963
2022-11-01	16.305	16.540	16.110	16.275	13.027	831,593
2022-10-31	16.235	16.355	15.945	16.350	13.087	1,329,499
2022-10-28	16.230	16.340	16.085	16.220	12.983	984,820
2022-10-27	15.745	16.360	15.560	16.345	13.083	1,466,275
2022-10-26	15.640	15.790	15.330	15.705	12.571	831,486
2022-10-25	15.430	15.770	15.250	15.715	12.579	848,028
2022-10-24	15.250	15.560	15.220	15.385	12.314	697,384

← NewerPage 17 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.