Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17.090	17.200	17.030	17.060	15.649	1,250,425
2025-02-24	16.940	17.090	16.870	17.060	15.649	853,929
2025-02-21	16.780	16.830	16.720	16.830	15.438	596,368
2025-02-20	16.820	16.860	16.680	16.800	15.410	762,932
2025-02-19	16.600	16.820	16.590	16.800	15.410	1,102,425
2025-02-18	16.530	16.650	16.520	16.560	15.190	1,115,657
2025-02-17	16.450	16.580	16.400	16.530	15.163	1,625,456
2025-02-14	16.650	16.670	16.470	16.470	15.108	715,485
2025-02-13	16.360	16.680	16.290	16.680	15.300	1,046,869
2025-02-12	16.430	16.490	16.280	16.320	14.970	541,334
2025-02-11	16.570	16.640	16.400	16.400	15.044	507,116
2025-02-10	16.450	16.550	16.430	16.520	15.154	594,198
2025-02-07	16.330	16.540	16.310	16.420	15.062	666,719
2025-02-06	16.600	16.710	16.340	16.340	14.988	1,340,188
2025-02-05	16.500	16.640	16.450	16.630	15.254	1,215,238
2025-02-04	16.230	16.560	16.230	16.450	15.089	1,189,738
2025-02-03	16.200	16.420	16.200	16.290	14.943	744,819
2025-01-31	16.290	16.350	16.240	16.240	14.897	670,033
2025-01-30	16.180	16.310	16.180	16.280	14.933	582,705
2025-01-29	16.120	16.210	15.990	16.200	14.860	1,144,363
2025-01-28	15.870	16.240	15.840	16.090	14.759	745,533
2025-01-27	15.760	15.990	15.740	15.860	14.548	464,463
2025-01-24	15.920	15.960	15.660	15.720	14.420	1,016,585
2025-01-23	15.800	15.950	15.780	15.910	14.594	777,828
2025-01-22	16.070	16.070	15.760	15.800	14.493	1,028,205
2025-01-21	15.990	16.120	15.870	16.080	14.750	751,165
2025-01-20	15.750	16.110	15.660	15.990	14.667	853,232
2025-01-17	16.090	16.300	16.080	16.240	14.897	1,032,409
2025-01-16	15.970	16.080	15.830	16.040	14.713	933,049
2025-01-15	15.970	16.020	15.810	15.950	14.631	1,152,652
2025-01-14	16.020	16.020	15.870	16.000	14.677	811,609
2025-01-13	15.950	16.060	15.880	16.020	14.695	975,802
2025-01-10	16.360	16.360	15.930	15.980	14.658	1,051,597
2025-01-09	16.410	16.490	16.350	16.390	15.034	374,955
2025-01-08	16.310	16.450	16.250	16.420	15.062	852,459
2025-01-07	16.380	16.480	16.260	16.350	14.998	496,860
2025-01-06	16.420	16.450	16.240	16.380	15.025	588,475
2025-01-03	16.560	16.580	16.390	16.440	15.080	503,206
2025-01-02	16.560	16.760	16.540	16.730	15.163	600,692
2024-12-31	16.420	16.570	16.400	16.500	14.954	402,172
2024-12-30	16.380	16.440	16.360	16.420	14.882	495,246
2024-12-27	16.470	16.470	16.310	16.430	14.891	640,267
2024-12-24	16.400	16.470	16.400	16.470	14.927	169,197
2024-12-23	16.450	16.510	16.370	16.410	14.873	504,960
2024-12-20	16.330	16.470	16.290	16.430	14.891	2,355,009
2024-12-19	16.430	16.500	16.270	16.380	14.846	866,737
2024-12-18	16.560	16.680	16.530	16.530	14.981	716,647
2024-12-17	16.420	16.630	16.380	16.570	15.018	1,265,099
2024-12-16	16.510	16.600	16.420	16.520	14.972	689,503
2024-12-13	16.620	16.630	16.510	16.560	15.009	959,576
2024-12-12	16.860	16.910	16.570	16.620	15.063	1,502,336
2024-12-11	17.010	17.060	16.740	16.890	15.308	1,494,595
2024-12-10	16.880	17.070	16.880	17.010	15.417	1,171,293
2024-12-09	16.940	17.000	16.830	16.930	15.344	2,806,202
2024-12-06	16.970	17.050	16.820	16.950	15.362	1,425,688
2024-12-05	16.950	17.130	16.940	17.100	15.498	624,220
2024-12-04	17.000	17.020	16.900	16.930	15.344	688,746
2024-12-03	16.900	17.120	16.860	17.060	15.462	810,688
2024-12-02	17.030	17.120	16.890	16.920	15.335	984,068
2024-11-29	17.030	17.040	16.840	16.900	15.317	1,109,253

← NewerPage 8 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.