Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	15.470	15.550	15.330	15.340	14.550	1,675,168
2025-11-05	15.300	15.490	15.250	15.330	14.541	2,653,745
2025-11-04	15.460	15.640	15.410	15.590	14.787	927,344
2025-11-03	15.500	15.590	15.410	15.480	14.683	2,239,436
2025-10-31	16.150	16.220	15.590	15.610	14.806	2,968,002
2025-10-30	16.290	16.380	16.160	16.260	15.423	1,377,237
2025-10-29	16.500	16.690	16.200	16.290	15.451	2,340,598
2025-10-28	16.720	16.800	16.640	16.690	15.831	1,193,435
2025-10-27	16.730	16.760	16.600	16.710	15.850	854,281
2025-10-24	16.680	16.730	16.580	16.710	15.850	623,972
2025-10-23	16.650	16.710	16.360	16.700	15.840	4,436,759
2025-10-22	17.240	17.680	16.610	16.830	15.963	3,511,393
2025-10-21	16.860	17.040	16.860	17.030	16.153	1,129,382
2025-10-20	16.830	16.960	16.750	16.850	15.982	1,052,949
2025-10-17	16.840	16.930	16.690	16.840	15.973	1,491,942
2025-10-16	16.610	16.790	16.540	16.790	15.925	1,256,541
2025-10-15	16.750	16.870	16.600	16.840	15.973	1,351,969
2025-10-14	16.720	16.840	16.620	16.640	15.783	1,554,786
2025-10-13	16.570	16.570	16.400	16.400	15.555	1,017,649
2025-10-10	16.340	16.540	16.340	16.510	15.660	1,683,103
2025-10-09	16.210	16.380	16.130	16.350	15.508	1,478,911
2025-10-08	16.250	16.290	16.170	16.220	15.385	1,490,402
2025-10-07	16.280	16.280	16.130	16.210	15.375	2,549,021
2025-10-06	16.140	16.250	16.090	16.250	15.413	1,850,476
2025-10-03	16.280	16.330	16.080	16.130	15.299	3,502,913
2025-10-02	16.260	16.290	16.110	16.250	15.413	1,462,794
2025-10-01	16.530	16.570	16.310	16.360	15.518	955,725
2025-09-30	16.300	16.440	16.190	16.440	15.593	1,312,628
2025-09-29	16.400	16.410	16.280	16.330	15.489	1,033,316
2025-09-26	16.460	16.480	16.330	16.360	15.518	811,283
2025-09-25	16.300	16.540	16.250	16.420	15.574	1,065,818
2025-09-24	16.430	16.500	16.290	16.320	15.480	818,986
2025-09-23	16.360	16.550	16.260	16.330	15.489	808,281
2025-09-22	16.080	16.420	16.050	16.280	15.442	1,104,380
2025-09-19	16.150	16.320	16.090	16.200	15.366	5,211,214
2025-09-18	16.350	16.570	16.340	16.420	15.574	821,147
2025-09-17	16.470	16.530	16.360	16.360	15.518	915,461
2025-09-16	16.690	16.780	16.540	16.540	15.688	851,094
2025-09-15	16.690	16.710	16.600	16.690	15.831	712,047
2025-09-12	16.470	16.660	16.450	16.610	15.755	1,153,332
2025-09-11	16.380	16.450	16.330	16.430	15.584	2,387,160
2025-09-10	16.450	16.500	16.340	16.340	15.499	1,924,177
2025-09-09	16.600	16.630	16.480	16.500	15.650	878,100
2025-09-08	16.660	16.680	16.590	16.620	15.764	818,796
2025-09-05	16.660	16.680	16.590	16.680	15.821	849,162
2025-09-04	16.650	16.840	16.580	16.660	15.802	740,026
2025-09-03	16.570	16.720	16.480	16.700	15.840	1,107,484
2025-09-02	16.500	16.540	16.210	16.230	15.394	992,479
2025-09-01	16.610	16.680	16.520	16.590	15.736	670,113
2025-08-29	16.620	16.670	16.580	16.610	15.755	1,027,484
2025-08-28	16.740	16.740	16.580	16.650	15.793	497,514
2025-08-27	16.630	16.850	16.630	16.750	15.887	673,907
2025-08-26	16.610	16.650	16.500	16.610	15.755	2,925,108
2025-08-25	16.630	16.670	16.520	16.640	15.783	504,698
2025-08-22	16.640	16.810	16.630	16.710	15.850	515,401
2025-08-21	16.650	16.670	16.510	16.670	15.812	687,338
2025-08-20	16.490	16.690	16.440	16.640	15.783	655,209
2025-08-19	16.480	16.480	16.380	16.400	15.555	1,703,213
2025-08-18	16.530	16.600	16.420	16.480	15.631	615,714
2025-08-15	16.450	16.490	16.350	16.450	15.603	659,199

← NewerPage 5 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.