Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	16.980	17.140	16.930	17.090	15.489	686,269
2024-11-27	17.040	17.050	16.850	16.980	15.389	886,463
2024-11-26	16.990	17.080	16.880	17.050	15.453	844,149
2024-11-25	17.040	17.130	16.980	17.040	15.444	2,299,080
2024-11-22	16.760	17.060	16.740	17.040	15.444	772,863
2024-11-21	16.770	16.920	16.640	16.680	15.117	1,288,974
2024-11-20	16.770	16.940	16.700	16.800	15.226	1,513,981
2024-11-19	16.640	16.780	16.640	16.760	15.190	958,841
2024-11-18	16.750	16.750	16.480	16.590	15.036	546,657
2024-11-15	16.430	16.740	16.420	16.740	15.172	922,953
2024-11-14	16.320	16.450	16.250	16.450	14.909	773,671
2024-11-13	16.270	16.440	16.240	16.260	14.737	666,597
2024-11-12	16.410	16.440	16.300	16.380	14.846	821,194
2024-11-11	16.530	16.680	16.460	16.530	14.981	907,707
2024-11-08	16.270	16.520	16.250	16.440	14.900	784,507
2024-11-07	16.360	16.420	16.260	16.260	14.737	741,297
2024-11-06	16.620	16.760	16.300	16.330	14.800	1,375,168
2024-11-05	16.760	16.790	16.630	16.710	15.145	737,008
2024-11-04	16.970	17.010	16.720	16.780	15.208	1,005,723
2024-11-01	16.940	17.080	16.870	17.040	15.444	873,476
2024-10-31	16.460	17.000	16.360	17.000	15.407	2,128,209
2024-10-30	16.810	16.810	16.470	16.480	14.936	1,969,048
2024-10-29	16.930	16.950	16.720	16.720	15.154	733,647
2024-10-28	16.910	17.060	16.880	16.900	15.317	646,035
2024-10-25	16.970	17.020	16.850	16.850	15.272	690,189
2024-10-24	17.020	17.170	17.020	17.030	15.435	988,212
2024-10-23	17.040	17.050	16.890	17.010	15.417	606,100
2024-10-22	17.010	17.110	16.810	16.900	15.317	2,149,802
2024-10-21	17.200	17.290	17.100	17.100	15.498	491,846
2024-10-18	17.180	17.270	17.100	17.200	15.589	786,263
2024-10-17	17.350	17.460	17.230	17.240	15.625	878,182
2024-10-16	17.100	17.340	17.070	17.340	15.716	665,617
2024-10-15	16.990	17.230	16.980	17.080	15.480	857,474
2024-10-14	16.790	16.940	16.730	16.900	15.317	566,754
2024-10-11	16.650	16.810	16.590	16.740	15.172	708,344
2024-10-10	17.150	17.180	16.400	16.650	15.090	1,931,057
2024-10-09	17.190	17.390	17.190	17.320	15.697	776,514
2024-10-08	17.000	17.240	17.000	17.240	15.625	798,110
2024-10-07	17.050	17.150	16.980	17.020	15.426	765,698
2024-10-04	17.170	17.290	16.840	17.090	15.489	777,672
2024-10-03	17.130	17.320	17.090	17.150	15.543	1,023,144
2024-10-02	17.450	17.490	17.080	17.140	15.534	602,819
2024-10-01	17.480	17.540	17.420	17.470	15.833	624,137
2024-09-30	17.540	17.700	17.420	17.470	15.833	887,664
2024-09-27	17.340	17.610	17.340	17.590	15.942	1,258,997
2024-09-26	17.460	17.530	17.300	17.370	15.743	548,673
2024-09-25	17.230	17.430	17.140	17.430	15.797	929,920
2024-09-24	17.190	17.300	17.060	17.230	15.616	792,851
2024-09-23	17.010	17.240	16.990	17.160	15.552	479,059
2024-09-20	16.920	17.040	16.890	16.910	15.326	2,562,367
2024-09-19	17.180	17.190	16.740	16.920	15.335	1,177,522
2024-09-18	17.390	17.400	17.010	17.090	15.489	626,281
2024-09-17	17.420	17.510	17.280	17.360	15.734	805,780
2024-09-16	17.190	17.450	17.190	17.390	15.761	548,672
2024-09-13	17.360	17.410	17.180	17.180	15.571	803,559
2024-09-12	17.490	17.520	17.310	17.310	15.688	549,735
2024-09-11	17.560	17.580	17.400	17.440	15.806	595,283
2024-09-10	17.460	17.590	17.430	17.570	15.924	1,446,369
2024-09-09	17.310	17.500	17.250	17.450	15.815	612,576
2024-09-06	17.430	17.490	17.100	17.340	15.716	586,669

← NewerPage 9 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.