Ren Redes Energeticas Nacionais SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.553 | 3.600 | 3.553 | 3.553 | 3.553 | 0 |
| 2026-10-19 | 3.593 | 3.600 | 3.593 | 3.593 | 3.593 | 0 |
| 2026-10-16 | 3.558 | 3.600 | 3.558 | 3.558 | 3.558 | 0 |
| 2026-10-15 | 3.630 | 3.670 | 3.575 | 3.575 | 3.575 | 6,964 |
| 2026-10-14 | 3.578 | 3.620 | 3.575 | 3.605 | 3.605 | 74,883 |
| 2026-10-13 | 3.578 | 3.580 | 3.555 | 3.575 | 3.575 | 896 |
| 2026-10-12 | 3.540 | 3.560 | 3.530 | 3.560 | 3.560 | 2,272 |
| 2026-10-09 | 3.558 | 3.575 | 3.530 | 3.558 | 3.558 | 4,334 |
| 2026-10-08 | 3.510 | 3.560 | 3.505 | 3.510 | 3.510 | 20,339 |
| 2026-10-07 | 3.530 | 3.550 | 3.515 | 3.530 | 3.530 | 8,375 |
| 2026-10-06 | 3.535 | 3.545 | 3.515 | 3.540 | 3.540 | 1,882 |
| 2026-10-05 | 3.545 | 3.560 | 3.505 | 3.505 | 3.505 | 57,865 |
| 2026-10-02 | 3.553 | 3.585 | 3.545 | 3.553 | 3.553 | 11,682 |
| 2026-10-01 | 3.520 | 3.570 | 3.515 | 3.520 | 3.520 | 15,521 |
| 2026-09-30 | 3.583 | 3.605 | 3.560 | 3.583 | 3.583 | 3,069 |
| 2026-09-29 | 3.563 | 3.595 | 3.560 | 3.565 | 3.565 | 118,203 |
| 2026-09-28 | 3.600 | 3.615 | 3.575 | 3.575 | 3.575 | 71,890 |
| 2026-09-25 | 3.540 | 3.605 | 3.535 | 3.540 | 3.540 | 2,216 |
| 2026-09-24 | 3.520 | 3.565 | 3.510 | 3.520 | 3.520 | 612 |
| 2026-09-23 | 3.553 | 3.560 | 3.525 | 3.553 | 3.553 | 3,920 |
| 2026-09-22 | 3.568 | 3.580 | 3.550 | 3.570 | 3.570 | 102,764 |
| 2026-09-21 | 3.535 | 3.575 | 3.515 | 3.570 | 3.570 | 409 |
| 2026-09-18 | 3.558 | 3.610 | 3.530 | 3.558 | 3.558 | 30,053 |
| 2026-09-17 | 3.530 | 3.565 | 3.500 | 3.530 | 3.530 | 81,709 |
| 2026-09-16 | 3.488 | 3.525 | 3.480 | 3.488 | 3.488 | 31,258 |
| 2026-09-15 | 3.430 | 3.500 | 3.430 | 3.480 | 3.480 | 39,299 |
| 2026-09-14 | 3.483 | 3.490 | 3.435 | 3.440 | 3.440 | 35,195 |
| 2026-09-11 | 3.483 | 3.515 | 3.480 | 3.483 | 3.483 | 125,525 |
| 2026-09-10 | 3.510 | 3.525 | 3.485 | 3.510 | 3.510 | 33,711 |
| 2026-09-09 | 3.515 | 3.525 | 3.490 | 3.515 | 3.515 | 56,959 |
| 2026-09-08 | 3.493 | 3.505 | 3.485 | 3.490 | 3.490 | 176,599 |
| 2026-09-07 | 3.515 | 3.523 | 3.490 | 3.490 | 3.490 | 21,413 |
| 2026-09-04 | 3.478 | 3.565 | 3.478 | 3.478 | 3.478 | 28,537 |
| 2026-09-03 | 3.488 | 3.505 | 3.425 | 3.488 | 3.488 | 77,734 |
| 2026-09-02 | 3.515 | 3.520 | 3.470 | 3.515 | 3.515 | 46,338 |
| 2026-09-01 | 3.515 | 3.530 | 3.480 | 3.495 | 3.495 | 51,492 |
| 2026-08-28 | 3.510 | 3.535 | 3.500 | 3.510 | 3.510 | 31,412 |
| 2026-08-27 | 3.563 | 3.575 | 3.495 | 3.563 | 3.563 | 22,963 |
| 2026-08-26 | 3.563 | 3.575 | 3.555 | 3.565 | 3.565 | 21,380 |
| 2026-08-25 | 3.558 | 3.575 | 3.550 | 3.560 | 3.560 | 222,326 |
| 2026-08-24 | 3.540 | 3.570 | 3.525 | 3.545 | 3.545 | 4,778 |
| 2026-08-21 | 3.553 | 3.620 | 3.530 | 3.553 | 3.553 | 26,348 |
| 2026-08-20 | 3.520 | 3.555 | 3.520 | 3.520 | 3.520 | 128,790 |
| 2026-08-19 | 3.540 | 3.545 | 3.500 | 3.540 | 3.540 | 104,578 |
| 2026-08-18 | 3.520 | 3.550 | 3.485 | 3.535 | 3.535 | 16,211 |
| 2026-08-17 | 3.553 | 3.615 | 3.500 | 3.510 | 3.510 | 576,924 |
| 2026-08-14 | 3.545 | 3.550 | 3.520 | 3.545 | 3.545 | 4,020 |
| 2026-08-13 | 3.573 | 3.590 | 3.545 | 3.573 | 3.573 | 10,955 |
| 2026-08-12 | 3.525 | 3.585 | 3.500 | 3.525 | 3.525 | 20,174 |
| 2026-08-11 | 3.510 | 3.535 | 3.490 | 3.525 | 3.525 | 18,788 |
| 2026-08-10 | 3.530 | 3.550 | 3.485 | 3.490 | 3.490 | 23,709 |
| 2026-08-07 | 3.545 | 3.560 | 3.515 | 3.545 | 3.545 | 1,610 |
| 2026-08-06 | 3.530 | 3.580 | 3.520 | 3.530 | 3.530 | 269,422 |
| 2026-08-05 | 3.478 | 3.525 | 3.460 | 3.478 | 3.478 | 21,294 |
| 2026-08-04 | 3.473 | 3.525 | 3.455 | 3.468 | 3.468 | 9,312 |
| 2026-08-03 | 3.453 | 3.485 | 3.440 | 3.475 | 3.475 | 74,639 |
| 2026-07-31 | 3.505 | 3.560 | 3.445 | 3.505 | 3.505 | 59,228 |
| 2026-07-30 | 3.500 | 3.565 | 3.495 | 3.500 | 3.500 | 10,658 |
| 2026-07-29 | 3.605 | 3.640 | 3.508 | 3.605 | 3.605 | 9,218 |
| 2026-07-28 | 3.688 | 3.700 | 3.635 | 3.635 | 3.635 | 37,285 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.0960 EUR |
| 2025-12-19 | 0.0640 EUR |
| 2025-05-09 | 0.0930 EUR |
| 2024-12-18 | 0.0640 EUR |
| 2024-05-29 | 0.0900 EUR |
| 2023-12-21 | 0.0640 EUR |
| 2023-05-12 | 0.0900 EUR |
| 2022-12-21 | 0.0640 EUR |
| 2022-05-17 | 0.1540 EUR |
| 2021-05-07 | 0.1710 EUR |
| 2020-05-21 | 0.1710 EUR |
| 2019-05-21 | 0.1710 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.