Ren Redes Energeticas Nacionais SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	2.365	2.380	2.365	2.375	2.135	140,336
2024-08-29	2.368	2.380	2.355	2.370	2.131	71,433
2024-08-28	2.363	2.375	2.350	2.370	2.131	9,178
2024-08-27	2.368	2.380	2.350	2.357	2.119	12,370
2024-08-23	2.350	2.370	2.350	2.355	2.117	8,637
2024-08-22	2.378	2.385	2.350	2.367	2.128	12,710
2024-08-21	2.373	2.380	2.365	2.373	2.134	9,125
2024-08-20	2.368	2.380	2.365	2.370	2.131	1,305
2024-08-19	2.378	2.385	2.365	2.375	2.135	4,140
2024-08-16	2.355	2.375	2.355	2.370	2.131	6,443
2024-08-15	2.353	2.365	2.350	2.350	2.113	2,909
2024-08-14	2.358	2.360	2.355	2.355	2.117	2,418
2024-08-13	2.353	2.360	2.350	2.355	2.117	7,804
2024-08-12	2.358	2.365	2.350	2.350	2.113	5,107
2024-08-09	2.358	2.360	2.355	2.355	2.117	9,921
2024-08-08	2.363	2.370	2.355	2.360	2.122	31,080
2024-08-07	2.340	2.365	2.340	2.356	2.118	38,689
2024-08-06	2.345	2.350	2.335	2.336	2.100	14,159
2024-08-05	2.368	2.375	2.325	2.352	2.115	45,012
2024-08-02	2.345	2.400	2.330	2.390	2.149	52,390
2024-08-01	2.353	2.360	2.345	2.345	2.108	39,913
2024-07-31	2.358	2.365	2.345	2.355	2.117	49,427
2024-07-30	2.330	2.360	2.325	2.356	2.118	16,760
2024-07-29	2.345	2.355	2.320	2.340	2.104	29,166
2024-07-26	2.335	2.350	2.329	2.340	2.104	35,759
2024-07-25	2.373	2.390	2.370	2.375	2.135	117,159
2024-07-24	2.373	2.385	2.370	2.375	2.135	8,059
2024-07-23	2.373	2.385	2.370	2.370	2.131	59,576
2024-07-22	2.363	2.375	2.340	2.359	2.121	33,014
2024-07-19	2.358	2.360	2.335	2.355	2.117	8,124
2024-07-18	2.353	2.355	2.350	2.350	2.113	3,778
2024-07-17	2.330	2.345	2.325	2.345	2.108	54,751
2024-07-16	2.325	2.335	2.325	2.329	2.094	52,326
2024-07-15	2.330	2.335	2.310	2.325	2.091	25,893
2024-07-12	2.345	2.350	2.335	2.340	2.104	8,573
2024-07-11	2.310	2.355	2.310	2.345	2.108	48,051
2024-07-10	2.295	2.315	2.295	2.310	2.077	6,519
2024-07-09	2.288	2.300	2.287	2.287	2.056	9,827
2024-07-08	2.310	2.315	2.285	2.290	2.059	161,808
2024-07-05	2.300	2.320	2.300	2.310	2.077	9,968
2024-07-04	2.285	2.305	2.285	2.300	2.068	52,753
2024-07-03	2.268	2.290	2.265	2.283	2.053	11,458
2024-07-02	2.288	2.290	2.260	2.270	2.041	88,888
2024-07-01	2.300	2.310	2.286	2.295	2.063	24,420
2024-06-28	2.293	2.315	2.280	2.287	2.056	79,420
2024-06-27	2.305	2.325	2.290	2.299	2.067	42,689
2024-06-26	2.325	2.335	2.305	2.318	2.084	32,000
2024-06-25	2.330	2.335	2.330	2.330	2.095	7,448
2024-06-24	2.335	2.340	2.325	2.340	2.104	660
2024-06-21	2.353	2.355	2.333	2.333	2.097	9,255
2024-06-20	2.345	2.350	2.340	2.345	2.108	906
2024-06-19	2.345	2.355	2.340	2.355	2.117	15,863
2024-06-18	2.330	2.345	2.325	2.345	2.108	22,853
2024-06-17	2.335	2.345	2.320	2.330	2.095	19,977
2024-06-14	2.335	2.340	2.325	2.335	2.099	9,167
2024-06-13	2.325	2.340	2.325	2.330	2.095	4,272
2024-06-12	2.345	2.355	2.330	2.330	2.095	8,755
2024-06-11	2.363	2.390	2.325	2.334	2.099	20,485
2024-06-10	2.380	2.390	2.380	2.390	2.149	17,035
2024-06-07	2.340	2.380	2.335	2.337	2.101	40,283

← NewerPage 10 of 22 · 1,264 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.