Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.255	19.270	18.895	18.945	14.580	824,480
2022-05-05	19.380	19.555	19.245	19.295	14.849	900,878
2022-05-04	19.080	19.320	19.040	19.275	14.834	1,057,869
2022-05-03	18.605	19.145	18.590	19.145	14.733	1,026,635
2022-05-02	19.085	19.305	17.945	18.655	14.356	1,370,372
2022-04-29	19.390	19.400	19.125	19.135	14.726	1,353,158
2022-04-28	19.200	19.400	19.040	19.345	14.887	1,533,884
2022-04-27	19.035	19.195	18.410	19.185	14.764	1,645,546
2022-04-26	18.700	19.060	18.610	18.725	14.410	2,147,506
2022-04-25	18.415	18.790	18.415	18.705	14.395	940,340
2022-04-22	18.550	18.730	18.450	18.555	14.279	2,085,318
2022-04-21	19.145	19.155	18.445	18.470	14.214	2,656,448
2022-04-20	19.180	19.260	19.005	19.125	14.718	1,073,941
2022-04-19	19.380	19.425	19.085	19.155	14.741	1,171,546
2022-04-14	19.185	19.515	19.040	19.420	14.945	1,157,783
2022-04-13	19.060	19.305	19.010	19.170	14.753	1,301,027
2022-04-12	19.220	19.360	18.960	19.240	14.807	1,956,252
2022-04-11	19.495	19.520	19.255	19.355	14.895	1,851,764
2022-04-08	19.220	19.600	19.165	19.600	15.084	1,750,914
2022-04-07	19.075	19.330	19.000	19.160	14.745	1,512,525
2022-04-06	18.865	19.160	18.865	19.060	14.668	1,791,219
2022-04-05	18.530	19.000	18.215	19.000	14.622	1,328,521
2022-04-04	18.855	18.985	18.475	18.490	14.229	1,628,163
2022-04-01	18.690	18.840	18.505	18.795	14.464	1,544,054
2022-03-31	18.350	18.675	18.245	18.610	14.322	2,035,802
2022-03-30	17.965	18.350	17.755	18.350	14.122	1,405,824
2022-03-29	17.995	18.075	17.715	17.940	13.806	1,210,224
2022-03-28	17.680	17.995	17.625	17.975	13.833	1,023,371
2022-03-25	17.560	17.685	17.490	17.630	13.568	1,048,488
2022-03-24	17.460	17.550	17.235	17.550	13.506	1,060,306
2022-03-23	17.500	17.570	17.160	17.160	13.206	1,328,423
2022-03-22	17.665	17.765	17.045	17.480	13.452	1,869,630
2022-03-21	17.700	17.855	17.570	17.720	13.637	891,708
2022-03-18	17.455	17.725	17.425	17.725	13.641	4,833,288
2022-03-17	17.220	17.440	16.980	17.440	13.421	1,138,728
2022-03-16	17.570	17.625	17.155	17.175	13.217	1,537,825
2022-03-15	17.215	17.460	17.170	17.450	13.429	1,469,146
2022-03-14	17.930	17.930	17.220	17.280	13.298	1,428,152
2022-03-11	18.020	18.180	17.815	17.820	13.714	2,055,984
2022-03-10	17.910	18.030	17.630	17.985	13.841	2,008,340
2022-03-09	17.800	17.940	17.460	17.910	13.783	2,312,912
2022-03-08	17.385	17.705	17.270	17.415	13.402	1,729,022
2022-03-07	17.190	17.590	16.930	17.585	13.533	1,894,701
2022-03-04	17.115	17.385	17.000	17.310	13.321	1,867,187
2022-03-03	17.295	17.410	17.000	17.120	13.175	2,080,247
2022-03-02	17.800	18.010	17.280	17.410	13.398	2,082,867
2022-03-01	17.810	18.165	17.600	17.830	13.721	2,276,089
2022-02-28	17.155	17.825	17.145	17.825	13.718	4,087,870
2022-02-25	16.310	17.270	16.285	17.210	13.244	2,185,091
2022-02-24	15.910	16.525	15.820	16.410	12.629	2,100,852
2022-02-23	16.675	16.905	16.270	16.480	12.683	1,162,277
2022-02-22	16.590	16.840	16.505	16.785	12.917	1,055,919
2022-02-21	16.955	16.960	16.725	16.810	12.937	1,077,577
2022-02-18	16.930	17.070	16.870	16.970	13.060	1,417,872
2022-02-17	16.945	17.015	16.865	16.915	13.017	781,291
2022-02-16	16.845	17.145	16.810	16.995	13.079	913,542
2022-02-15	17.005	17.050	16.845	16.865	12.979	1,357,968
2022-02-14	17.095	17.215	16.860	17.020	13.098	1,307,189
2022-02-11	17.345	17.345	17.020	17.200	13.237	1,112,876
2022-02-10	17.530	17.530	17.275	17.420	13.406	874,098

← NewerPage 20 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.