Ren Redes Energeticas Nacionais SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	2.440	2.445	2.425	2.445	2.062	81,945
2023-12-08	2.430	2.445	2.425	2.435	2.053	319,157
2023-12-07	2.445	2.455	2.435	2.435	2.053	439,260
2023-12-06	2.453	2.455	2.430	2.442	2.059	125,092
2023-12-05	2.445	2.460	2.445	2.448	2.064	363,422
2023-12-04	2.453	2.465	2.440	2.451	2.066	50,155
2023-12-01	2.458	2.460	2.445	2.445	2.061	643,808
2023-11-30	2.430	2.450	2.430	2.445	2.061	145,445
2023-11-29	2.445	2.450	2.430	2.430	2.049	37,171
2023-11-28	2.440	2.445	2.435	2.445	2.061	1,295,299
2023-11-27	2.435	2.460	2.425	2.445	2.061	157,978
2023-11-24	2.420	2.435	2.420	2.420	2.040	201,193
2023-11-23	2.415	2.425	2.415	2.419	2.039	59,462
2023-11-22	2.415	2.420	2.410	2.415	2.036	44,507
2023-11-21	2.425	2.430	2.405	2.420	2.040	58,954
2023-11-20	2.420	2.430	2.415	2.415	2.036	183,185
2023-11-17	2.425	2.445	2.415	2.421	2.041	62,195
2023-11-16	2.430	2.435	2.405	2.430	2.049	200,488
2023-11-15	2.468	2.470	2.415	2.460	2.074	192,981
2023-11-14	2.435	2.470	2.435	2.460	2.074	131,227
2023-11-13	2.458	2.475	2.425	2.431	2.049	169,322
2023-11-10	2.463	2.470	2.455	2.465	2.078	45,323
2023-11-09	2.453	2.465	2.425	2.455	2.070	44,470
2023-11-08	2.435	2.450	2.420	2.435	2.053	29,420
2023-11-07	2.473	2.490	2.445	2.464	2.077	47,477
2023-11-06	2.483	2.490	2.480	2.485	2.095	98,780
2023-11-03	2.483	2.495	2.480	2.489	2.099	35,922
2023-11-02	2.468	2.480	2.465	2.472	2.084	31,235
2023-11-01	2.458	2.460	2.455	2.460	2.074	16,477
2023-10-31	2.445	2.460	2.435	2.443	2.060	51,288
2023-10-30	2.435	2.445	2.430	2.430	2.049	19,198
2023-10-27	2.430	2.440	2.425	2.431	2.049	58,739
2023-10-26	2.430	2.440	2.420	2.425	2.044	617,462
2023-10-25	2.425	2.425	2.405	2.410	2.032	159,077
2023-10-24	2.415	2.430	2.410	2.420	2.040	479,809
2023-10-23	2.415	2.420	2.400	2.410	2.032	35,953
2023-10-20	2.425	2.430	2.395	2.421	2.041	295,782
2023-10-19	2.425	2.435	2.410	2.420	2.040	127,865
2023-10-18	2.430	2.440	2.415	2.415	2.036	174,775
2023-10-17	2.445	2.455	2.430	2.436	2.054	41,834
2023-10-16	2.425	2.445	2.420	2.438	2.055	57,307
2023-10-13	2.440	2.445	2.425	2.433	2.051	42,237
2023-10-12	2.445	2.460	2.435	2.440	2.057	121,430
2023-10-11	2.445	2.455	2.435	2.444	2.060	51,363
2023-10-10	2.440	2.440	2.420	2.425	2.044	52,473
2023-10-09	2.410	2.425	2.390	2.418	2.038	172,287
2023-10-06	2.400	2.410	2.360	2.383	2.009	92,540
2023-10-05	2.400	2.415	2.400	2.410	2.032	48,681
2023-10-04	2.400	2.420	2.380	2.380	2.006	89,074
2023-10-03	2.393	2.405	2.355	2.379	2.005	186,040
2023-10-02	2.435	2.445	2.400	2.400	2.023	78,568
2023-09-29	2.430	2.445	2.420	2.422	2.042	286,147
2023-09-28	2.445	2.465	2.425	2.438	2.055	121,547
2023-09-27	2.468	2.480	2.440	2.455	2.069	100,184
2023-09-26	2.458	2.480	2.455	2.470	2.082	49,693
2023-09-25	2.483	2.485	2.460	2.466	2.079	32,598
2023-09-22	2.485	2.500	2.485	2.490	2.099	78,979
2023-09-21	2.493	2.505	2.490	2.495	2.103	22,233
2023-09-20	2.488	2.505	2.485	2.500	2.107	30,636
2023-09-19	2.488	2.500	2.480	2.488	2.097	46,579

← NewerPage 13 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.