Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	15.350	15.390	15.130	15.195	12.162	709,067
2022-10-20	15.305	15.390	15.190	15.365	12.298	1,046,649
2022-10-19	15.420	15.440	15.160	15.310	12.254	777,115
2022-10-18	15.480	15.545	15.310	15.470	12.382	842,569
2022-10-17	15.275	15.505	15.095	15.455	12.370	1,113,098
2022-10-14	14.985	15.255	14.975	15.195	12.162	1,583,616
2022-10-13	14.685	14.900	14.505	14.755	11.810	1,413,607
2022-10-12	15.190	15.205	14.790	14.810	11.854	1,170,041
2022-10-11	15.370	15.455	15.135	15.135	12.114	1,188,969
2022-10-10	15.515	15.560	15.325	15.425	12.346	732,130
2022-10-07	15.500	15.840	15.415	15.580	12.470	767,237
2022-10-06	15.855	15.980	15.515	15.555	12.450	815,797
2022-10-05	16.210	16.210	15.780	15.865	12.699	831,533
2022-10-04	16.080	16.285	16.045	16.250	13.007	1,147,569
2022-10-03	15.790	16.135	15.640	16.110	12.895	1,016,783
2022-09-30	15.940	16.020	15.665	15.710	12.575	1,359,308
2022-09-29	16.405	16.405	15.900	15.900	12.727	1,084,806
2022-09-28	16.440	16.575	16.125	16.470	13.183	1,197,872
2022-09-27	16.780	16.930	16.495	16.495	13.203	1,455,016
2022-09-26	17.000	17.005	16.585	16.735	13.395	892,480
2022-09-23	17.020	17.150	16.705	16.905	13.531	1,312,089
2022-09-22	17.165	17.305	17.060	17.175	13.747	838,179
2022-09-21	17.300	17.595	17.180	17.335	13.875	1,330,186
2022-09-20	17.840	17.890	17.280	17.340	13.879	971,444
2022-09-19	17.730	17.910	17.435	17.690	14.159	716,489
2022-09-16	17.645	17.830	17.595	17.705	14.171	2,227,642
2022-09-15	17.875	17.885	17.545	17.755	14.211	1,111,745
2022-09-14	18.115	18.125	17.785	17.890	14.319	1,137,022
2022-09-13	18.230	18.540	18.140	18.145	14.524	1,210,529
2022-09-12	17.920	18.325	17.900	18.320	14.664	825,873
2022-09-09	17.795	18.230	17.785	18.075	14.468	721,485
2022-09-08	18.100	18.350	17.730	17.950	14.367	1,131,023
2022-09-07	18.270	18.795	18.180	18.320	14.664	1,381,296
2022-09-06	18.440	18.640	18.295	18.295	14.644	657,925
2022-09-05	18.370	18.475	18.230	18.445	14.764	760,746
2022-09-02	18.235	18.560	18.060	18.495	14.804	678,056
2022-09-01	18.150	18.315	18.060	18.210	14.576	959,466
2022-08-31	18.870	18.965	18.230	18.235	14.596	1,749,359
2022-08-30	19.110	19.240	18.890	18.905	15.132	865,948
2022-08-29	19.200	19.340	19.005	19.130	15.312	667,116
2022-08-26	19.600	19.675	19.295	19.420	15.544	561,392
2022-08-25	19.555	19.750	19.460	19.630	15.712	455,046
2022-08-24	19.530	19.700	19.425	19.555	15.652	619,564
2022-08-23	19.815	19.855	19.405	19.540	15.640	870,864
2022-08-22	19.580	19.925	19.500	19.915	15.940	842,462
2022-08-19	19.420	19.650	19.365	19.625	15.708	895,353
2022-08-18	19.430	19.585	19.355	19.425	15.548	615,778
2022-08-17	19.420	19.625	19.360	19.435	15.556	976,050
2022-08-16	19.415	19.555	19.290	19.505	15.612	740,092
2022-08-15	19.050	19.480	19.050	19.355	15.492	371,988
2022-08-12	19.235	19.295	19.100	19.105	15.292	637,815
2022-08-11	19.335	19.390	19.100	19.210	15.376	780,356
2022-08-10	19.495	19.615	19.230	19.275	15.428	782,809
2022-08-09	19.280	19.545	19.160	19.530	15.632	837,846
2022-08-08	19.190	19.280	19.020	19.275	15.428	881,642
2022-08-05	19.030	19.090	18.830	19.035	15.236	874,570
2022-08-04	18.965	19.120	18.795	19.020	15.224	740,390
2022-08-03	19.225	19.400	18.970	18.970	15.184	1,110,554
2022-08-02	19.150	19.355	19.100	19.225	15.388	925,612
2022-08-01	19.085	19.450	19.085	19.190	15.360	790,689

← NewerPage 18 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.