Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.820	15.820	15.670	15.710	15.710	1,089,445
2026-07-24	15.680	15.770	15.630	15.720	15.720	650,620
2026-07-23	15.630	15.660	15.540	15.660	15.660	819,283
2026-07-22	15.430	15.670	15.380	15.630	15.630	978,987
2026-07-21	15.460	15.480	15.340	15.420	15.420	1,555,753
2026-07-20	15.560	15.620	15.440	15.450	15.450	595,756
2026-07-17	15.470	15.720	15.460	15.590	15.590	1,943,432
2026-07-16	15.340	15.380	15.190	15.380	15.380	747,421
2026-07-15	15.300	15.430	15.250	15.380	15.380	775,287
2026-07-14	15.370	15.380	15.210	15.370	15.370	1,070,365
2026-07-13	15.400	15.460	15.330	15.410	15.410	793,203
2026-07-10	15.230	15.390	15.200	15.390	15.390	1,007,228
2026-07-09	15.280	15.300	15.120	15.220	15.220	654,409
2026-07-08	15.360	15.400	15.220	15.310	15.310	1,355,705
2026-07-07	15.220	15.420	15.220	15.340	15.340	839,617
2026-07-06	15.300	15.430	15.210	15.250	15.250	1,259,745
2026-07-03	15.160	15.330	15.100	15.290	15.290	1,167,622
2026-07-02	14.950	15.130	14.930	15.080	15.080	1,431,881
2026-07-01	14.950	14.960	14.780	14.960	14.960	2,153,273
2026-06-30	15.020	15.090	14.820	14.890	14.890	1,820,836
2026-06-29	14.870	15.040	14.790	14.980	14.980	1,621,737
2026-06-26	15.500	15.550	15.420	15.420	14.820	1,540,992
2026-06-25	15.320	15.500	15.300	15.450	14.849	2,057,336
2026-06-24	15.280	15.380	15.160	15.300	14.705	2,097,269
2026-06-23	15.200	15.260	15.070	15.260	14.666	1,509,559
2026-06-22	15.180	15.250	14.960	15.180	14.589	2,130,993
2026-06-19	15.350	15.350	15.120	15.300	14.705	3,536,505
2026-06-18	15.180	15.390	15.020	15.320	14.724	2,557,204
2026-06-17	15.020	15.130	14.900	15.130	14.541	1,749,226
2026-06-16	15.130	15.210	14.990	15.060	14.474	1,548,177
2026-06-15	15.230	15.230	15.040	15.100	14.513	1,476,196
2026-06-12	15.090	15.160	15.020	15.150	14.561	933,881
2026-06-11	15.120	15.220	15.050	15.060	14.474	4,081,722
2026-06-10	14.980	15.200	14.940	15.120	14.532	1,478,989
2026-06-09	14.830	15.010	14.830	14.960	14.378	759,206
2026-06-08	14.850	14.930	14.820	14.820	14.243	1,808,155
2026-06-05	14.750	14.930	14.720	14.860	14.282	857,312
2026-06-04	14.620	14.900	14.600	14.640	14.070	1,093,943
2026-06-03	14.840	14.900	14.520	14.640	14.070	1,521,687
2026-06-02	14.680	14.790	14.680	14.750	14.176	1,295,480
2026-06-01	14.730	14.870	14.630	14.720	14.147	1,600,233
2026-05-29	14.940	14.970	14.730	14.730	14.157	5,645,279
2026-05-28	14.870	15.000	14.840	14.880	14.301	773,568
2026-05-27	15.020	15.030	14.790	14.880	14.301	1,193,001
2026-05-26	14.980	15.150	14.980	14.990	14.407	1,088,875
2026-05-25	15.070	15.100	14.980	15.000	14.416	523,009
2026-05-22	14.990	15.140	14.950	14.950	14.368	1,090,634
2026-05-21	14.800	15.020	14.800	14.960	14.378	1,552,419
2026-05-20	14.840	14.910	14.770	14.830	14.253	1,078,016
2026-05-19	14.740	14.880	14.740	14.860	14.282	888,367
2026-05-18	14.340	14.700	14.340	14.700	14.128	1,140,358
2026-05-15	14.500	14.550	14.360	14.400	13.840	1,636,061
2026-05-14	14.530	14.600	14.490	14.490	13.926	1,058,726
2026-05-13	14.520	14.600	14.450	14.450	13.888	2,205,251
2026-05-12	14.600	14.740	14.520	14.560	13.994	1,039,479
2026-05-11	14.530	14.670	14.510	14.600	14.032	949,123
2026-05-08	14.680	14.740	14.530	14.580	14.013	1,090,736
2026-05-07	14.820	14.850	14.620	14.780	14.205	1,475,267
2026-05-06	14.680	14.800	14.570	14.800	14.224	936,211
2026-05-05	14.750	14.870	14.530	14.600	14.032	1,305,648

← NewerPage 2 of 5 · 255 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.