Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.485	17.515	17.305	17.395	13.387	834,680
2022-02-08	17.345	17.415	17.100	17.195	13.233	871,862
2022-02-07	17.515	17.550	17.210	17.345	13.348	1,639,181
2022-02-04	17.910	17.940	17.365	17.490	13.460	1,289,230
2022-02-03	18.045	18.140	17.700	17.820	13.714	1,049,060
2022-02-02	17.965	18.075	17.845	18.075	13.910	1,131,790
2022-02-01	17.970	18.200	17.845	17.845	13.733	1,141,195
2022-01-31	18.130	18.175	17.900	17.910	13.783	1,390,332
2022-01-28	18.030	18.135	17.935	18.050	13.891	1,724,253
2022-01-27	17.685	18.085	17.620	18.065	13.902	1,314,371
2022-01-26	17.730	17.835	17.625	17.775	13.679	934,767
2022-01-25	17.700	17.905	17.675	17.730	13.645	981,787
2022-01-24	17.865	17.865	17.590	17.790	13.691	1,378,221
2022-01-21	17.865	17.935	17.755	17.855	13.741	1,160,248
2022-01-20	17.805	17.965	17.795	17.850	13.737	1,237,443
2022-01-19	17.850	17.980	17.630	17.800	13.698	908,156
2022-01-18	17.745	17.850	17.730	17.815	13.710	2,950,692
2022-01-17	17.715	17.805	17.535	17.750	13.660	4,027,348
2022-01-14	17.690	17.805	17.620	17.780	13.683	2,035,171
2022-01-13	17.705	17.845	17.655	17.690	13.614	943,809
2022-01-12	17.810	17.810	17.515	17.740	13.652	1,909,322
2022-01-11	17.850	17.950	17.765	17.820	13.714	1,201,958
2022-01-10	17.950	18.005	17.760	17.855	13.741	1,269,907
2022-01-07	17.955	18.130	17.860	17.945	13.810	1,279,588
2022-01-06	18.435	18.465	17.955	17.955	13.818	1,299,186
2022-01-05	18.500	18.765	18.390	18.535	14.264	1,289,579
2022-01-04	19.345	19.350	18.730	18.895	14.331	3,388,102
2022-01-03	19.050	19.260	19.025	19.205	14.566	3,890,982
2021-12-30	19.050	19.170	18.975	19.025	14.430	1,577,659
2021-12-29	18.900	19.015	18.850	19.010	14.418	716,908
2021-12-28	18.710	18.935	18.650	18.865	14.308	530,096
2021-12-27	18.725	18.785	18.550	18.615	14.119	509,382
2021-12-23	18.640	18.740	18.565	18.690	14.176	637,946
2021-12-22	18.950	18.960	18.530	18.645	14.142	1,039,210
2021-12-21	19.055	19.060	18.745	18.935	14.362	974,441
2021-12-20	18.545	18.825	18.430	18.805	14.263	1,310,936
2021-12-17	19.140	19.470	18.300	18.750	14.221	4,888,272
2021-12-16	18.770	19.135	18.615	19.060	14.456	1,827,590
2021-12-15	18.695	18.935	18.580	18.625	14.126	1,564,237
2021-12-14	18.700	18.875	18.420	18.595	14.104	1,755,694
2021-12-13	18.915	19.195	18.860	19.195	14.559	825,729
2021-12-10	18.780	18.980	18.670	18.960	14.381	833,650
2021-12-09	18.800	18.955	18.745	18.820	14.274	746,962
2021-12-08	18.780	19.025	18.750	18.805	14.263	1,096,958
2021-12-07	18.935	19.030	18.755	18.795	14.255	1,253,592
2021-12-06	18.650	18.905	18.520	18.905	14.339	1,559,082
2021-12-03	18.425	18.625	18.410	18.530	14.054	954,286
2021-12-02	18.620	18.720	18.350	18.410	13.963	1,144,109
2021-12-01	18.750	18.750	18.495	18.705	14.187	1,495,443
2021-11-30	18.525	18.835	18.375	18.735	14.210	3,660,043
2021-11-29	18.340	18.620	18.220	18.520	14.047	1,595,587
2021-11-26	18.305	18.500	18.260	18.400	13.956	1,544,626
2021-11-25	18.480	18.620	18.375	18.455	13.998	1,230,273
2021-11-24	18.430	18.465	18.245	18.465	14.005	1,508,747
2021-11-23	18.190	18.470	18.070	18.470	14.009	1,329,089
2021-11-22	17.975	18.220	17.960	18.220	13.819	1,475,379
2021-11-19	18.055	18.100	17.995	18.080	13.713	1,231,402
2021-11-18	18.020	18.060	17.925	18.000	13.652	1,010,243
2021-11-17	18.000	18.090	17.950	18.035	13.679	831,799
2021-11-16	18.005	18.070	17.805	17.975	13.633	948,137

← NewerPage 21 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.