Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	19.015	19.365	18.985	19.230	15.392	1,641,301
2022-07-28	18.950	19.110	18.595	18.920	15.144	963,685
2022-07-27	18.650	18.900	18.390	18.845	15.084	861,390
2022-07-26	18.405	18.735	18.370	18.660	14.936	1,274,412
2022-07-25	18.330	18.530	18.250	18.455	14.772	913,624
2022-07-22	17.815	18.320	17.735	18.320	14.664	1,251,864
2022-07-21	17.730	17.925	17.610	17.745	14.203	1,768,059
2022-07-20	18.170	18.170	17.885	17.890	14.319	908,953
2022-07-19	18.045	18.285	17.970	18.170	14.544	1,878,444
2022-07-18	17.925	18.075	17.715	18.075	14.468	1,600,738
2022-07-15	17.910	18.075	17.815	17.925	14.347	2,481,238
2022-07-14	18.260	18.260	17.640	17.935	14.355	1,900,735
2022-07-13	18.190	18.365	18.060	18.270	14.624	1,084,008
2022-07-12	18.380	18.720	18.150	18.265	14.620	1,054,718
2022-07-11	18.070	18.395	18.070	18.340	14.680	2,382,284
2022-07-08	18.280	18.440	18.040	18.125	14.508	1,392,944
2022-07-07	18.450	18.475	18.085	18.255	14.612	2,288,809
2022-07-06	18.630	18.730	18.160	18.230	14.592	2,516,068
2022-07-05	18.415	18.660	18.325	18.590	14.880	1,555,129
2022-07-04	18.455	18.595	18.360	18.390	14.720	2,822,679
2022-07-01	17.945	18.525	17.925	18.455	14.772	1,773,476
2022-06-30	18.080	18.385	17.905	18.025	14.427	1,644,587
2022-06-29	18.250	18.380	17.825	18.125	14.508	1,089,732
2022-06-28	18.500	18.895	18.450	18.875	14.526	1,482,201
2022-06-27	18.395	18.510	18.105	18.375	14.141	4,399,759
2022-06-24	18.330	18.480	18.130	18.410	14.168	1,316,034
2022-06-23	17.680	18.225	17.515	18.090	13.922	3,038,844
2022-06-22	18.480	18.495	17.845	17.930	13.798	2,397,795
2022-06-21	18.740	18.825	18.355	18.505	14.241	1,200,857
2022-06-20	18.685	18.800	18.500	18.730	14.414	6,438,436
2022-06-17	18.500	18.755	18.310	18.615	14.326	4,272,187
2022-06-16	18.140	18.640	18.140	18.580	14.299	2,416,838
2022-06-15	18.050	18.470	17.500	18.235	14.033	2,039,300
2022-06-14	19.110	19.110	17.965	17.965	13.825	2,088,697
2022-06-13	18.750	19.120	18.660	19.120	14.714	2,559,009
2022-06-10	18.700	18.800	18.365	18.700	14.391	1,280,746
2022-06-09	18.750	18.975	18.715	18.865	14.518	918,063
2022-06-08	19.085	19.085	18.640	18.765	14.441	1,884,204
2022-06-07	19.000	19.235	18.955	19.135	14.726	1,228,790
2022-06-06	19.165	19.330	19.000	19.025	14.641	678,346
2022-06-03	18.975	19.250	18.925	19.075	14.680	577,118
2022-06-02	19.015	19.125	18.775	18.880	14.530	1,065,547
2022-06-01	19.440	19.465	19.010	19.055	14.664	1,400,228
2022-05-31	19.140	19.290	19.050	19.290	14.845	4,791,507
2022-05-30	19.700	19.720	19.135	19.190	14.768	1,102,510
2022-05-27	19.825	19.850	19.380	19.420	14.945	1,371,071
2022-05-26	19.970	20.050	19.750	19.770	15.214	977,693
2022-05-25	19.750	20.050	19.720	19.900	15.315	803,145
2022-05-24	19.080	19.735	19.080	19.735	15.188	1,529,443
2022-05-23	19.600	19.675	19.445	19.585	15.072	854,301
2022-05-20	19.535	19.610	19.405	19.525	15.026	921,633
2022-05-19	19.555	19.695	19.440	19.510	15.014	1,000,697
2022-05-18	19.235	19.630	19.230	19.630	15.107	1,524,813
2022-05-17	19.140	19.310	19.035	19.170	14.753	697,367
2022-05-16	18.740	19.230	18.740	19.165	14.749	983,260
2022-05-13	18.750	18.915	18.505	18.715	14.403	1,279,494
2022-05-12	19.020	19.025	18.700	18.795	14.464	1,263,462
2022-05-11	19.000	19.085	18.555	18.965	14.595	1,347,720
2022-05-10	18.785	19.185	18.660	18.980	14.607	1,185,495
2022-05-09	18.940	19.105	18.705	18.755	14.433	835,717

← NewerPage 19 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.