Ren Redes Energeticas Nacionais SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	2.545	2.545	2.520	2.529	2.058	106,314
2022-12-29	2.530	2.560	2.530	2.552	2.077	169,126
2022-12-28	2.530	2.540	2.525	2.536	2.064	1,455,323
2022-12-23	2.540	2.555	2.535	2.547	2.073	51,709
2022-12-22	2.558	2.570	2.545	2.547	2.073	209,896
2022-12-21	2.545	2.565	2.540	2.550	2.076	49,624
2022-12-20	2.573	2.610	2.565	2.587	2.054	138,403
2022-12-19	2.593	2.625	2.590	2.605	2.068	80,862
2022-12-16	2.593	2.605	2.573	2.589	2.055	202,650
2022-12-15	2.615	2.650	2.605	2.615	2.076	128,092
2022-12-14	2.590	2.620	2.590	2.598	2.062	269,826
2022-12-13	2.573	2.600	2.560	2.587	2.054	2,536,478
2022-12-12	2.588	2.600	2.580	2.589	2.055	54,079
2022-12-09	2.568	2.590	2.565	2.580	2.048	74,226
2022-12-08	2.558	2.570	2.540	2.561	2.033	65,673
2022-12-07	2.558	2.565	2.545	2.563	2.035	56,303
2022-12-06	2.563	2.580	2.555	2.570	2.040	417,621
2022-12-05	2.553	2.570	2.545	2.561	2.033	60,701
2022-12-02	2.558	2.580	2.550	2.567	2.038	74,763
2022-12-01	2.568	2.595	2.550	2.575	2.044	47,236
2022-11-30	2.530	2.545	2.525	2.545	2.020	73,659
2022-11-29	2.545	2.555	2.535	2.542	2.018	120,558
2022-11-28	2.558	2.575	2.535	2.540	2.016	49,979
2022-11-25	2.568	2.580	2.565	2.575	2.044	36,218
2022-11-24	2.583	2.590	2.570	2.583	2.050	83,339
2022-11-23	2.573	2.595	2.560	2.574	2.043	84,595
2022-11-22	2.605	2.615	2.580	2.599	2.063	72,782
2022-11-21	2.568	2.605	2.560	2.605	2.068	28,070
2022-11-18	2.540	2.555	2.520	2.536	2.013	42,772
2022-11-17	2.555	2.555	2.520	2.533	2.011	97,073
2022-11-16	2.535	2.555	2.530	2.538	2.014	70,251
2022-11-15	2.535	2.570	2.535	2.543	2.018	698,467
2022-11-14	2.553	2.575	2.513	2.537	2.014	55,632
2022-11-11	2.610	2.650	2.540	2.555	2.028	145,462
2022-11-10	2.615	2.650	2.610	2.640	2.096	145,545
2022-11-09	2.625	2.640	2.615	2.620	2.080	52,160
2022-11-08	2.605	2.620	2.595	2.617	2.077	121,332
2022-11-07	2.610	2.625	2.595	2.596	2.060	66,235
2022-11-04	2.615	2.625	2.590	2.603	2.067	98,038
2022-11-03	2.583	2.620	2.580	2.584	2.051	127,946
2022-11-02	2.625	2.630	2.605	2.613	2.074	104,330
2022-11-01	2.630	2.650	2.625	2.635	2.092	97,480
2022-10-31	2.600	2.630	2.595	2.609	2.071	48,106
2022-10-28	2.578	2.615	2.570	2.600	2.064	157,285
2022-10-27	2.568	2.615	2.565	2.597	2.061	267,246
2022-10-26	2.578	2.605	2.565	2.586	2.053	221,748
2022-10-25	2.530	2.560	2.520	2.523	2.003	80,727
2022-10-24	2.493	2.540	2.480	2.507	1.990	154,176
2022-10-21	2.478	2.490	2.465	2.481	1.969	109,401
2022-10-20	2.453	2.495	2.453	2.474	1.964	359,884
2022-10-19	2.453	2.455	2.415	2.430	1.929	146,002
2022-10-18	2.478	2.480	2.450	2.470	1.961	129,840
2022-10-17	2.453	2.490	2.430	2.460	1.953	178,676
2022-10-14	2.440	2.465	2.425	2.440	1.937	118,065
2022-10-13	2.375	2.420	2.375	2.386	1.894	100,497
2022-10-12	2.430	2.435	2.391	2.424	1.924	107,018
2022-10-11	2.410	2.450	2.405	2.435	1.933	278,207
2022-10-10	2.425	2.425	2.405	2.405	1.909	214,312
2022-10-07	2.425	2.460	2.420	2.445	1.941	129,486
2022-10-06	2.445	2.450	2.415	2.428	1.927	72,816

← NewerPage 17 of 22 · 1,265 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.