Ren Redes Energeticas Nacionais SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	2.245	2.265	2.245	2.265	1.962	37,035
2024-03-06	2.245	2.265	2.245	2.247	1.947	50,701
2024-03-05	2.245	2.255	2.225	2.245	1.945	134,567
2024-03-04	2.230	2.250	2.225	2.235	1.936	301,960
2024-03-01	2.193	2.230	2.190	2.220	1.923	180,658
2024-02-29	2.185	2.195	2.185	2.186	1.893	63,980
2024-02-28	2.205	2.215	2.175	2.175	1.884	261,488
2024-02-27	2.200	2.205	2.200	2.200	1.906	144,784
2024-02-26	2.215	2.220	2.205	2.207	1.912	297,670
2024-02-23	2.210	2.220	2.195	2.210	1.914	62,072
2024-02-22	2.235	2.250	2.210	2.218	1.921	54,778
2024-02-21	2.235	2.250	2.230	2.235	1.936	40,265
2024-02-20	2.230	2.245	2.220	2.225	1.927	118,045
2024-02-19	2.215	2.235	2.215	2.230	1.932	114,060
2024-02-16	2.210	2.215	2.200	2.213	1.917	99,448
2024-02-15	2.193	2.210	2.185	2.197	1.903	106,492
2024-02-14	2.183	2.200	2.180	2.185	1.893	114,981
2024-02-13	2.215	2.215	2.180	2.180	1.888	61,102
2024-02-12	2.190	2.215	2.190	2.206	1.910	950,655
2024-02-09	2.173	2.210	2.170	2.191	1.898	201,496
2024-02-08	2.193	2.205	2.175	2.200	1.906	246,764
2024-02-07	2.220	2.235	2.180	2.187	1.894	155,368
2024-02-06	2.225	2.235	2.205	2.215	1.919	100,462
2024-02-05	2.253	2.260	2.230	2.231	1.932	39,408
2024-02-02	2.253	2.260	2.240	2.250	1.949	20,314
2024-02-01	2.273	2.280	2.240	2.240	1.940	73,542
2024-01-31	2.255	2.280	2.255	2.275	1.971	103,284
2024-01-30	2.253	2.255	2.240	2.250	1.949	42,208
2024-01-29	2.268	2.270	2.250	2.259	1.957	74,969
2024-01-26	2.263	2.270	2.255	2.260	1.958	1,094,527
2024-01-25	2.278	2.290	2.255	2.255	1.953	98,540
2024-01-24	2.288	2.300	2.275	2.292	1.985	99,142
2024-01-23	2.305	2.310	2.290	2.305	1.997	26,053
2024-01-22	2.300	2.310	2.295	2.305	1.996	28,858
2024-01-19	2.300	2.305	2.295	2.295	1.988	82,907
2024-01-18	2.300	2.310	2.295	2.305	1.997	87,616
2024-01-17	2.320	2.330	2.305	2.308	1.999	229,428
2024-01-16	2.335	2.345	2.320	2.330	2.018	150,081
2024-01-15	2.325	2.345	2.325	2.325	2.014	61,706
2024-01-12	2.320	2.330	2.310	2.319	2.009	143,316
2024-01-11	2.335	2.350	2.310	2.325	2.014	116,564
2024-01-10	2.330	2.340	2.325	2.330	2.018	28,446
2024-01-09	2.340	2.345	2.320	2.325	2.014	207,378
2024-01-08	2.345	2.350	2.335	2.337	2.025	92,784
2024-01-05	2.358	2.360	2.340	2.350	2.036	85,023
2024-01-04	2.330	2.350	2.330	2.330	2.018	320,220
2024-01-03	2.330	2.340	2.320	2.325	2.014	107,643
2024-01-02	2.330	2.340	2.320	2.330	2.018	56,428
2023-12-29	2.315	2.325	2.310	2.325	2.014	256,522
2023-12-28	2.315	2.320	2.310	2.314	2.004	273,976
2023-12-27	2.320	2.335	2.305	2.310	2.001	152,350
2023-12-22	2.335	2.345	2.320	2.332	2.020	1,223,025
2023-12-21	2.335	2.350	2.320	2.325	2.014	319,506
2023-12-20	2.383	2.400	2.375	2.395	2.019	286,843
2023-12-19	2.393	2.410	2.365	2.381	2.007	649,526
2023-12-18	2.415	2.425	2.410	2.420	2.040	133,276
2023-12-15	2.430	2.445	2.415	2.435	2.053	114,137
2023-12-14	2.458	2.465	2.435	2.440	2.057	85,925
2023-12-13	2.425	2.435	2.425	2.430	2.049	96,394
2023-12-12	2.425	2.430	2.415	2.429	2.047	190,612

← NewerPage 12 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.