Ren Redes Energeticas Nacionais SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	2.493	2.505	2.480	2.490	2.099	41,366
2023-06-22	2.500	2.520	2.495	2.495	2.103	73,219
2023-06-21	2.505	2.525	2.505	2.515	2.120	76,014
2023-06-20	2.525	2.530	2.510	2.521	2.125	37,317
2023-06-19	2.525	2.540	2.520	2.520	2.125	16,328
2023-06-16	2.530	2.540	2.525	2.540	2.141	55,216
2023-06-15	2.530	2.550	2.520	2.530	2.133	40,402
2023-06-14	2.553	2.560	2.530	2.530	2.133	147,350
2023-06-13	2.563	2.575	2.550	2.560	2.158	9,961
2023-06-12	2.563	2.590	2.550	2.581	2.176	103,217
2023-06-09	2.540	2.555	2.540	2.548	2.148	58,992
2023-06-08	2.540	2.545	2.530	2.540	2.141	148,020
2023-06-07	2.555	2.555	2.540	2.546	2.147	108,706
2023-06-06	2.540	2.550	2.535	2.545	2.145	27,728
2023-06-05	2.530	2.540	2.525	2.534	2.136	116,235
2023-06-02	2.520	2.535	2.515	2.527	2.130	53,767
2023-06-01	2.515	2.520	2.505	2.516	2.121	116,067
2023-05-31	2.510	2.520	2.505	2.505	2.112	122,165
2023-05-30	2.505	2.525	2.500	2.515	2.120	22,304
2023-05-26	2.473	2.485	2.470	2.478	2.089	2,567,001
2023-05-25	2.520	2.525	2.470	2.500	2.107	116,302
2023-05-24	2.525	2.535	2.520	2.525	2.129	63,163
2023-05-23	2.525	2.550	2.525	2.546	2.147	90,740
2023-05-22	2.553	2.555	2.530	2.535	2.137	2,405,658
2023-05-19	2.540	2.550	2.535	2.549	2.149	60,990
2023-05-18	2.558	2.580	2.530	2.539	2.140	115,608
2023-05-17	2.540	2.570	2.540	2.557	2.156	127,777
2023-05-16	2.545	2.580	2.545	2.561	2.159	191,385
2023-05-15	2.545	2.555	2.537	2.540	2.141	168,059
2023-05-12	2.520	2.550	2.490	2.540	2.141	87,325
2023-05-11	2.605	2.620	2.605	2.610	2.124	222,370
2023-05-10	2.610	2.620	2.605	2.610	2.124	52,338
2023-05-09	2.605	2.620	2.600	2.603	2.119	104,989
2023-05-05	2.600	2.615	2.590	2.610	2.124	114,430
2023-05-04	2.605	2.620	2.590	2.593	2.110	98,261
2023-05-03	2.620	2.630	2.600	2.601	2.117	57,871
2023-05-02	2.620	2.635	2.605	2.620	2.133	153,352
2023-04-28	2.683	2.745	2.620	2.647	2.155	380,596
2023-04-27	2.735	2.745	2.726	2.726	2.219	35,954
2023-04-26	2.758	2.760	2.736	2.736	2.227	120,009
2023-04-25	2.740	2.750	2.720	2.726	2.219	73,643
2023-04-24	2.725	2.750	2.695	2.729	2.221	154,782
2023-04-21	2.685	2.720	2.685	2.701	2.199	89,854
2023-04-20	2.688	2.705	2.670	2.681	2.182	175,902
2023-04-19	2.680	2.700	2.680	2.695	2.194	58,284
2023-04-18	2.683	2.685	2.653	2.671	2.174	46,797
2023-04-17	2.655	2.680	2.655	2.675	2.177	28,741
2023-04-14	2.693	2.705	2.655	2.656	2.161	59,686
2023-04-13	2.720	2.725	2.690	2.704	2.201	74,332
2023-04-12	2.710	2.735	2.705	2.720	2.214	81,174
2023-04-11	2.715	2.725	2.690	2.716	2.211	83,724
2023-04-06	2.683	2.710	2.680	2.700	2.198	103,144
2023-04-05	2.675	2.690	2.675	2.678	2.179	51,079
2023-04-04	2.688	2.695	2.665	2.675	2.177	161,340
2023-04-03	2.700	2.710	2.665	2.695	2.194	54,178
2023-03-31	2.673	2.700	2.670	2.684	2.185	67,864
2023-03-30	2.688	2.695	2.665	2.685	2.185	117,811
2023-03-29	2.668	2.680	2.645	2.675	2.177	124,522
2023-03-28	2.673	2.690	2.660	2.680	2.181	147,024
2023-03-27	2.610	2.670	2.605	2.640	2.149	210,074

← NewerPage 15 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.