Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.780	15.030	14.700	14.900	14.320	1,144,785
2026-04-29	15.070	15.070	14.650	14.840	14.263	1,199,235
2026-04-28	14.880	15.050	14.880	14.920	14.340	953,270
2026-04-27	14.850	15.000	14.850	14.940	14.359	1,473,314
2026-04-24	14.950	14.970	14.870	14.910	14.330	828,744
2026-04-23	14.740	14.970	14.730	14.970	14.388	1,139,602
2026-04-22	14.900	14.990	14.750	14.760	14.186	1,673,504
2026-04-21	15.020	15.150	14.900	14.930	14.349	1,883,107
2026-04-20	15.010	15.100	14.970	15.060	14.474	1,030,677
2026-04-17	15.080	15.260	14.950	15.010	14.426	1,367,799
2026-04-16	15.170	15.240	15.060	15.150	14.561	1,212,709
2026-04-15	15.140	15.190	14.940	15.110	14.522	2,314,847
2026-04-14	15.100	15.250	15.070	15.140	14.551	975,312
2026-04-13	15.260	15.340	14.990	15.100	14.513	1,082,847
2026-04-10	15.250	15.410	15.210	15.340	14.743	1,231,272
2026-04-09	15.120	15.230	15.120	15.220	14.628	1,617,530
2026-04-08	15.440	15.440	14.980	15.050	14.464	1,532,957
2026-04-07	15.050	15.220	15.000	15.120	14.532	2,508,310
2026-04-02	14.880	15.080	14.810	15.070	14.484	1,452,910
2026-04-01	14.700	14.760	14.600	14.690	14.118	1,968,978
2026-03-31	14.490	14.640	14.460	14.560	13.994	2,378,443
2026-03-30	14.250	14.520	14.250	14.420	13.859	3,229,719
2026-03-27	14.480	14.610	14.210	14.210	13.657	1,754,590
2026-03-26	14.590	14.780	14.350	14.370	13.811	1,206,161
2026-03-25	14.850	14.990	14.850	14.890	14.311	2,810,361
2026-03-24	14.550	14.790	14.520	14.790	14.215	1,430,789
2026-03-23	14.720	14.810	14.410	14.450	13.888	2,003,096
2026-03-20	15.010	15.160	14.830	14.900	14.320	5,008,984
2026-03-19	14.960	15.050	14.780	14.880	14.301	1,638,934
2026-03-18	15.300	15.400	14.920	15.060	14.474	2,078,416
2026-03-17	15.120	15.380	15.110	15.280	14.685	1,018,472
2026-03-16	14.930	15.170	14.930	15.090	14.503	657,788
2026-03-13	14.840	15.150	14.750	15.040	14.455	1,175,894
2026-03-12	14.770	14.880	14.630	14.820	14.243	1,158,345
2026-03-11	14.810	14.880	14.760	14.770	14.195	990,398
2026-03-10	14.900	15.020	14.750	14.860	14.282	2,014,866
2026-03-09	14.750	14.820	14.540	14.760	14.186	2,391,387
2026-03-06	14.860	15.020	14.820	14.870	14.291	1,670,095
2026-03-05	14.900	15.090	14.790	14.860	14.282	1,226,304
2026-03-04	14.790	15.180	14.740	14.820	14.243	2,021,269
2026-03-03	15.430	15.430	14.750	14.850	14.272	3,093,638
2026-03-02	15.520	15.740	15.320	15.480	14.878	1,928,227
2026-02-27	15.420	15.730	15.080	15.730	15.118	4,387,193
2026-02-26	16.190	16.520	15.380	15.440	14.839	3,784,789
2026-02-25	16.140	16.370	16.140	16.350	15.714	1,438,634
2026-02-24	16.120	16.370	16.120	16.190	15.560	1,918,210
2026-02-23	15.990	16.230	15.860	16.140	15.512	1,635,925
2026-02-20	15.910	16.000	15.790	16.000	15.377	1,301,311
2026-02-19	15.880	15.970	15.710	15.910	15.291	1,377,407
2026-02-18	16.120	16.210	15.980	16.030	15.406	1,414,365
2026-02-17	16.100	16.430	16.090	16.160	15.531	2,627,512
2026-02-16	15.880	16.040	15.820	16.000	15.377	841,435
2026-02-13	15.800	15.990	15.660	15.980	15.358	1,210,036
2026-02-12	15.440	15.840	15.240	15.840	15.224	1,678,366
2026-02-11	15.400	15.530	15.290	15.440	14.839	1,202,584
2026-02-10	15.190	15.330	15.090	15.330	14.734	1,024,604
2026-02-09	15.210	15.230	15.050	15.120	14.532	667,125
2026-02-06	15.110	15.200	14.990	15.200	14.609	1,273,526
2026-02-05	14.950	15.110	14.860	15.110	14.522	1,361,800
2026-02-04	14.650	15.120	14.620	14.990	14.407	1,994,498

← NewerPage 3 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.