Ren Redes Energeticas Nacionais SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	2.315	2.325	2.315	2.320	2.086	10,877
2024-06-05	2.335	2.345	2.300	2.310	2.077	10,991
2024-06-04	2.325	2.340	2.320	2.340	2.104	31,300
2024-06-03	2.300	2.335	2.300	2.325	2.090	37,228
2024-05-31	2.315	2.320	2.290	2.295	2.063	630,200
2024-05-30	2.310	2.325	2.305	2.316	2.083	30,604
2024-05-29	2.358	2.370	2.300	2.340	2.104	63,337
2024-05-28	2.453	2.465	2.445	2.459	2.130	42,955
2024-05-24	2.445	2.455	2.425	2.439	2.112	10,782
2024-05-23	2.473	2.480	2.455	2.471	2.140	29,896
2024-05-22	2.478	2.485	2.465	2.477	2.145	21,910
2024-05-21	2.473	2.485	2.460	2.470	2.139	75,088
2024-05-20	2.453	2.480	2.445	2.480	2.148	39,651
2024-05-17	2.463	2.465	2.445	2.455	2.126	49,516
2024-05-16	2.483	2.500	2.460	2.460	2.131	17,943
2024-05-15	2.420	2.495	2.420	2.495	2.161	140,581
2024-05-14	2.385	2.420	2.385	2.415	2.092	79,222
2024-05-13	2.330	2.390	2.330	2.335	2.023	193,576
2024-05-10	2.293	2.340	2.250	2.317	2.007	179,078
2024-05-09	2.320	2.370	2.320	2.370	2.053	14,250
2024-05-08	2.290	2.350	2.290	2.340	2.027	370,738
2024-05-07	2.278	2.280	2.270	2.280	1.975	1,572
2024-05-03	2.270	2.310	2.270	2.300	1.992	51,947
2024-05-02	2.258	2.280	2.250	2.270	1.966	52,167
2024-04-30	2.263	2.275	2.260	2.265	1.962	91,930
2024-04-29	2.240	2.270	2.240	2.265	1.962	64,056
2024-04-26	2.225	2.240	2.220	2.225	1.927	107,215
2024-04-25	2.225	2.240	2.220	2.235	1.936	30,833
2024-04-24	2.245	2.250	2.230	2.245	1.945	15,557
2024-04-23	2.235	2.245	2.230	2.235	1.936	173,845
2024-04-22	2.220	2.240	2.220	2.220	1.923	31,473
2024-04-19	2.200	2.220	2.200	2.220	1.923	75,480
2024-04-18	2.200	2.210	2.195	2.200	1.906	61,659
2024-04-17	2.188	2.200	2.175	2.184	1.892	48,525
2024-04-16	2.200	2.205	2.190	2.190	1.897	31,307
2024-04-15	2.215	2.220	2.200	2.220	1.923	18,004
2024-04-12	2.208	2.230	2.208	2.219	1.922	201,435
2024-04-11	2.190	2.215	2.190	2.215	1.919	132,186
2024-04-10	2.200	2.210	2.175	2.210	1.914	69,843
2024-04-09	2.193	2.200	2.185	2.200	1.906	77,449
2024-04-08	2.183	2.200	2.180	2.194	1.901	155,113
2024-04-05	2.210	2.215	2.175	2.185	1.893	91,403
2024-04-04	2.210	2.215	2.210	2.215	1.918	37,967
2024-04-03	2.200	2.210	2.190	2.210	1.914	73,795
2024-04-02	2.200	2.210	2.195	2.202	1.907	50,393
2024-03-28	2.200	2.210	2.190	2.200	1.906	186,402
2024-03-27	2.200	2.200	2.180	2.198	1.903	150,097
2024-03-26	2.188	2.195	2.185	2.193	1.900	116,178
2024-03-25	2.188	2.195	2.175	2.190	1.897	104,489
2024-03-22	2.160	2.185	2.160	2.177	1.885	89,582
2024-03-21	2.158	2.165	2.150	2.150	1.862	38,930
2024-03-20	2.140	2.160	2.135	2.140	1.854	15,527
2024-03-19	2.145	2.155	2.120	2.136	1.850	22,918
2024-03-18	2.168	2.175	2.140	2.148	1.861	269,950
2024-03-15	2.168	2.180	2.160	2.175	1.884	57,032
2024-03-14	2.168	2.185	2.160	2.161	1.871	398,559
2024-03-13	2.183	2.190	2.164	2.168	1.878	139,605
2024-03-12	2.215	2.215	2.175	2.175	1.884	148,353
2024-03-11	2.230	2.240	2.200	2.211	1.915	123,008
2024-03-08	2.273	2.280	2.239	2.239	1.939	70,169

← NewerPage 11 of 21 · 1,259 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.