Ren Redes Energeticas Nacionais SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	2.505	2.510	2.485	2.500	2.108	45,827
2023-09-15	2.510	2.520	2.500	2.511	2.117	32,976
2023-09-14	2.488	2.515	2.485	2.509	2.115	8,248
2023-09-13	2.483	2.490	2.475	2.485	2.095	15,572
2023-09-12	2.505	2.510	2.490	2.500	2.108	9,593
2023-09-11	2.505	2.510	2.500	2.505	2.112	26,971
2023-09-08	2.505	2.510	2.495	2.510	2.116	26,388
2023-09-07	2.497	2.510	2.497	2.497	2.105	15,200
2023-09-06	2.493	2.505	2.490	2.505	2.112	33,535
2023-09-05	2.490	2.505	2.490	2.501	2.109	161,647
2023-09-04	2.500	2.510	2.490	2.490	2.099	23,275
2023-09-01	2.505	2.520	2.490	2.492	2.101	22,514
2023-08-31	2.493	2.525	2.485	2.519	2.123	318,774
2023-08-30	2.473	2.490	2.465	2.466	2.078	28,078
2023-08-29	2.485	2.495	2.485	2.487	2.097	99,970
2023-08-25	2.465	2.490	2.465	2.480	2.090	84,009
2023-08-24	2.453	2.470	2.450	2.460	2.074	9,129
2023-08-23	2.453	2.460	2.435	2.455	2.070	168,349
2023-08-22	2.445	2.450	2.430	2.435	2.053	74,971
2023-08-21	2.453	2.465	2.430	2.445	2.061	205,060
2023-08-18	2.445	2.465	2.440	2.465	2.078	60,268
2023-08-17	2.453	2.470	2.445	2.450	2.065	96,632
2023-08-16	2.453	2.470	2.450	2.470	2.082	14,029
2023-08-15	2.463	2.465	2.440	2.460	2.074	88,590
2023-08-14	2.460	2.475	2.460	2.460	2.074	19,862
2023-08-11	2.478	2.485	2.465	2.470	2.082	158,442
2023-08-10	2.453	2.485	2.450	2.479	2.090	109,092
2023-08-09	2.458	2.465	2.440	2.450	2.066	42,583
2023-08-08	2.463	2.465	2.450	2.450	2.065	34,436
2023-08-07	2.463	2.470	2.450	2.452	2.067	55,127
2023-08-04	2.463	2.470	2.450	2.458	2.072	71,835
2023-08-03	2.473	2.475	2.455	2.467	2.079	107,017
2023-08-02	2.483	2.490	2.465	2.476	2.088	316,160
2023-08-01	2.488	2.500	2.480	2.482	2.092	79,471
2023-07-31	2.493	2.500	2.485	2.485	2.095	65,880
2023-07-28	2.505	2.510	2.490	2.490	2.099	30,875
2023-07-27	2.525	2.525	2.505	2.515	2.120	32,470
2023-07-26	2.520	2.525	2.510	2.525	2.129	35,478
2023-07-25	2.510	2.520	2.505	2.515	2.120	334,154
2023-07-24	2.535	2.550	2.500	2.540	2.141	23,778
2023-07-21	2.570	2.570	2.530	2.533	2.136	111,725
2023-07-20	2.493	2.510	2.486	2.486	2.096	47,488
2023-07-19	2.488	2.495	2.480	2.481	2.091	17,567
2023-07-18	2.470	2.485	2.470	2.476	2.087	46,864
2023-07-17	2.473	2.480	2.465	2.465	2.078	36,465
2023-07-14	2.488	2.490	2.470	2.474	2.086	49,740
2023-07-13	2.473	2.495	2.470	2.480	2.091	20,230
2023-07-12	2.468	2.475	2.460	2.460	2.074	121,831
2023-07-11	2.468	2.485	2.460	2.476	2.087	71,263
2023-07-10	2.478	2.480	2.460	2.460	2.074	71,036
2023-07-07	2.463	2.480	2.460	2.460	2.074	52,955
2023-07-06	2.483	2.495	2.470	2.470	2.082	55,282
2023-07-05	2.500	2.510	2.480	2.500	2.108	60,085
2023-07-04	2.500	2.507	2.490	2.507	2.113	53,099
2023-07-03	2.500	2.510	2.495	2.500	2.108	97,417
2023-06-30	2.500	2.510	2.485	2.490	2.099	78,434
2023-06-29	2.515	2.520	2.485	2.486	2.096	80,976
2023-06-28	2.510	2.520	2.510	2.520	2.124	64,963
2023-06-27	2.488	2.515	2.485	2.495	2.103	107,322
2023-06-26	2.478	2.495	2.465	2.470	2.082	66,201

← NewerPage 14 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.