Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	16.300	16.470	16.250	16.450	15.603	801,399
2025-08-13	16.220	16.370	16.220	16.250	15.413	642,709
2025-08-12	16.380	16.390	16.180	16.180	15.347	563,578
2025-08-11	16.360	16.360	16.240	16.330	15.489	539,720
2025-08-08	16.480	16.580	16.300	16.300	15.461	534,441
2025-08-07	16.560	16.610	16.420	16.470	15.622	1,195,883
2025-08-06	16.570	16.630	16.490	16.630	15.774	2,110,059
2025-08-05	16.610	16.650	16.510	16.610	15.755	629,591
2025-08-04	16.490	16.620	16.490	16.580	15.726	1,749,043
2025-08-01	16.680	16.890	16.540	16.570	15.717	1,508,894
2025-07-31	17.050	17.190	16.870	16.950	16.077	1,393,475
2025-07-30	16.950	17.290	16.830	17.240	16.352	915,015
2025-07-29	17.120	17.170	16.970	17.060	16.181	1,071,589
2025-07-28	17.360	17.370	17.150	17.200	16.314	710,318
2025-07-25	17.440	17.450	17.190	17.290	16.400	707,824
2025-07-24	17.450	17.560	17.380	17.380	16.485	871,254
2025-07-23	18.030	18.030	17.440	17.440	16.542	1,274,428
2025-07-22	17.820	18.010	17.670	18.010	17.083	505,891
2025-07-21	17.900	17.930	17.730	17.810	16.893	1,037,468
2025-07-18	17.780	17.930	17.780	17.850	16.931	796,955
2025-07-17	17.730	17.800	17.640	17.720	16.807	671,981
2025-07-16	17.700	17.820	17.610	17.780	16.864	952,449
2025-07-15	17.500	17.730	17.450	17.730	16.817	1,825,894
2025-07-14	17.440	17.490	17.380	17.460	16.561	476,217
2025-07-11	17.450	17.530	17.420	17.430	16.532	466,008
2025-07-10	17.710	17.750	17.370	17.440	16.542	679,037
2025-07-09	17.650	17.760	17.640	17.670	16.760	1,040,997
2025-07-08	17.630	17.670	17.500	17.650	16.741	729,689
2025-07-07	17.760	17.760	17.490	17.740	16.826	2,188,260
2025-07-04	17.750	17.820	17.650	17.770	16.855	863,585
2025-07-03	18.210	18.340	18.170	18.230	16.722	1,384,975
2025-07-02	18.290	18.380	18.150	18.210	16.704	858,447
2025-07-01	18.260	18.420	18.200	18.280	16.768	828,043
2025-06-30	18.280	18.400	18.110	18.150	16.649	908,879
2025-06-27	18.500	18.510	18.190	18.190	16.685	5,575,999
2025-06-26	18.390	18.590	18.370	18.500	16.970	1,715,475
2025-06-25	18.430	18.550	18.320	18.320	16.805	1,115,600
2025-06-24	18.530	18.680	18.400	18.490	16.961	2,568,496
2025-06-23	18.250	18.570	18.220	18.540	17.006	1,869,941
2025-06-20	18.280	18.330	18.130	18.330	16.814	3,039,018
2025-06-19	18.240	18.300	18.120	18.280	16.768	595,507
2025-06-18	18.130	18.420	18.110	18.240	16.731	1,258,392
2025-06-17	17.600	18.160	17.550	18.100	16.603	1,907,402
2025-06-16	17.720	17.760	17.600	17.710	16.245	807,990
2025-06-13	17.890	17.930	17.720	17.730	16.263	608,397
2025-06-12	17.880	18.000	17.810	17.880	16.401	625,537
2025-06-11	17.770	17.880	17.690	17.840	16.364	1,551,766
2025-06-10	17.900	17.970	17.800	17.810	16.337	800,384
2025-06-09	17.900	17.910	17.720	17.800	16.328	1,134,040
2025-06-06	18.040	18.090	17.850	17.870	16.392	1,127,272
2025-06-05	18.080	18.140	17.950	17.980	16.493	680,295
2025-06-04	18.050	18.140	17.910	18.140	16.640	947,721
2025-06-03	18.320	18.320	17.950	18.000	16.511	1,084,636
2025-06-02	18.230	18.560	18.090	18.230	16.722	911,713
2025-05-30	18.280	18.410	18.200	18.200	16.695	4,064,763
2025-05-29	17.980	18.200	17.920	18.120	16.621	1,218,170
2025-05-28	18.360	18.390	18.060	18.120	16.621	987,941
2025-05-27	18.530	18.560	18.230	18.320	16.805	1,677,759
2025-05-26	18.470	18.530	18.310	18.480	16.951	1,188,180
2025-05-23	18.550	18.580	18.360	18.570	17.034	1,477,900

← NewerPage 6 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.