Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	18.590	18.750	18.400	18.520	16.988	1,256,143
2025-05-21	18.610	18.720	18.590	18.660	17.117	827,498
2025-05-20	18.460	18.690	18.450	18.650	17.107	873,283
2025-05-19	18.500	18.500	18.190	18.400	16.878	1,048,672
2025-05-16	18.300	18.410	18.190	18.410	16.887	871,263
2025-05-15	18.000	18.180	17.820	18.180	16.676	902,093
2025-05-14	17.660	18.030	17.550	17.920	16.438	2,605,208
2025-05-13	17.610	18.020	17.590	17.710	16.245	1,553,689
2025-05-12	17.730	17.820	17.260	17.570	16.117	969,558
2025-05-09	17.460	17.710	17.440	17.650	16.190	1,108,842
2025-05-08	17.650	17.660	17.260	17.500	16.053	1,596,572
2025-05-07	17.940	17.980	17.710	17.710	16.245	2,978,556
2025-05-06	17.850	18.100	17.830	17.870	16.392	1,466,464
2025-05-05	17.840	17.930	17.790	17.830	16.355	1,285,704
2025-05-02	17.930	18.040	17.600	17.800	16.328	3,061,890
2025-04-30	18.670	18.960	18.100	18.500	16.970	3,027,995
2025-04-29	19.180	19.380	18.860	19.200	17.612	2,161,611
2025-04-28	19.200	19.280	18.920	19.280	17.685	1,196,539
2025-04-25	19.060	19.170	18.950	19.140	17.557	904,423
2025-04-24	19.140	19.260	18.910	19.040	17.465	1,075,197
2025-04-23	19.300	19.300	18.750	19.080	17.502	1,559,591
2025-04-22	19.200	19.370	18.990	19.310	17.713	863,633
2025-04-17	19.060	19.290	18.910	19.200	17.612	605,121
2025-04-16	19.230	19.250	19.000	19.090	17.511	876,076
2025-04-15	18.790	19.090	18.700	19.080	17.502	885,114
2025-04-14	18.710	18.720	18.460	18.670	17.126	685,584
2025-04-11	18.340	18.720	18.250	18.530	16.997	1,131,080
2025-04-10	18.100	18.330	17.700	18.210	16.704	1,433,281
2025-04-09	18.040	18.160	17.760	17.830	16.355	1,463,519
2025-04-08	17.890	18.310	17.580	18.250	16.740	1,133,936
2025-04-07	18.380	18.580	17.820	17.900	16.419	2,576,338
2025-04-04	19.360	19.510	18.800	18.800	17.245	1,877,161
2025-04-03	18.650	19.370	18.650	19.260	17.667	1,915,826
2025-04-02	18.450	18.640	18.440	18.580	17.043	868,098
2025-04-01	18.540	18.620	18.440	18.600	17.062	820,466
2025-03-31	18.590	18.750	18.500	18.560	17.025	862,650
2025-03-28	18.310	18.550	18.290	18.550	17.016	916,575
2025-03-27	18.080	18.310	18.080	18.250	16.740	1,157,694
2025-03-26	17.910	18.130	17.860	18.030	16.539	823,338
2025-03-25	17.960	18.080	17.830	17.880	16.401	811,256
2025-03-24	17.860	18.040	17.750	17.820	16.346	790,445
2025-03-21	17.840	18.000	17.810	17.920	16.438	2,539,167
2025-03-20	17.810	18.000	17.710	17.770	16.300	835,629
2025-03-19	17.790	17.880	17.690	17.720	16.254	728,071
2025-03-18	17.640	17.780	17.560	17.710	16.245	821,235
2025-03-17	17.530	17.740	17.500	17.640	16.181	991,235
2025-03-14	17.500	17.690	17.410	17.500	16.053	923,760
2025-03-13	17.370	17.570	17.310	17.480	16.034	918,597
2025-03-12	17.530	17.530	17.290	17.370	15.933	831,682
2025-03-11	17.640	17.790	17.450	17.510	16.062	1,004,326
2025-03-10	17.150	17.640	17.150	17.640	16.181	1,504,004
2025-03-07	16.970	17.180	16.900	17.130	15.713	994,417
2025-03-06	16.900	16.940	16.660	16.910	15.511	1,289,936
2025-03-05	17.170	17.230	16.950	17.020	15.612	1,480,356
2025-03-04	17.020	17.420	17.020	17.320	15.887	784,524
2025-03-03	17.240	17.240	16.880	16.980	15.576	865,182
2025-02-28	17.190	17.300	17.110	17.280	15.851	2,713,937
2025-02-27	17.130	17.240	17.060	17.150	15.731	882,783
2025-02-26	17.010	17.330	16.990	17.240	15.814	825,302
2025-02-25	17.090	17.200	17.030	17.060	15.649	1,250,425

← NewerPage 7 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.