Ren Redes Energeticas Nacionais SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	2.478	2.490	2.445	2.462	1.954	53,579
2022-10-04	2.488	2.510	2.475	2.486	1.973	201,776
2022-10-03	2.425	2.465	2.425	2.434	1.932	127,079
2022-09-30	2.430	2.450	2.405	2.435	1.933	150,545
2022-09-29	2.445	2.445	2.415	2.430	1.929	168,757
2022-09-28	2.430	2.460	2.420	2.458	1.951	188,661
2022-09-27	2.478	2.485	2.440	2.455	1.949	337,791
2022-09-26	2.445	2.455	2.400	2.427	1.926	226,642
2022-09-23	2.500	2.500	2.460	2.493	1.979	107,442
2022-09-22	2.525	2.540	2.495	2.508	1.991	156,811
2022-09-21	2.535	2.560	2.535	2.550	2.024	63,417
2022-09-20	2.558	2.580	2.520	2.530	2.008	54,051
2022-09-16	2.545	2.560	2.545	2.550	2.024	110,970
2022-09-15	2.578	2.585	2.540	2.575	2.044	26,884
2022-09-14	2.583	2.595	2.555	2.578	2.046	589,633
2022-09-13	2.620	2.620	2.605	2.605	2.068	151,756
2022-09-12	2.590	2.620	2.590	2.590	2.056	79,031
2022-09-09	2.600	2.625	2.600	2.607	2.070	59,565
2022-09-08	2.615	2.615	2.595	2.595	2.060	49,649
2022-09-07	2.610	2.670	2.610	2.614	2.075	78,088
2022-09-06	2.645	2.645	2.615	2.630	2.088	86,325
2022-09-05	2.625	2.655	2.620	2.638	2.094	47,392
2022-09-02	2.620	2.647	2.615	2.625	2.084	45,878
2022-09-01	2.600	2.630	2.600	2.610	2.072	81,724
2022-08-31	2.678	2.686	2.630	2.686	2.132	193,868
2022-08-30	2.720	2.720	2.685	2.694	2.139	192,302
2022-08-26	2.755	2.755	2.745	2.750	2.183	121,476
2022-08-25	2.768	2.770	2.755	2.755	2.187	655,686
2022-08-24	2.773	2.785	2.760	2.773	2.201	27,823
2022-08-23	2.788	2.800	2.780	2.780	2.207	11,393
2022-08-22	2.753	2.800	2.740	2.796	2.219	65,552
2022-08-19	2.753	2.765	2.750	2.760	2.191	121,999
2022-08-18	2.768	2.770	2.750	2.761	2.192	52,526
2022-08-17	2.778	2.780	2.755	2.770	2.199	45,941
2022-08-16	2.763	2.780	2.745	2.780	2.207	604,688
2022-08-15	2.750	2.750	2.735	2.746	2.180	35,481
2022-08-12	2.753	2.754	2.735	2.743	2.177	78,199
2022-08-11	2.753	2.761	2.745	2.760	2.191	75,900
2022-08-10	2.775	2.775	2.755	2.769	2.198	51,972
2022-08-09	2.753	2.775	2.745	2.773	2.201	164,662
2022-08-08	2.753	2.770	2.745	2.750	2.183	24,824
2022-08-05	2.735	2.740	2.700	2.700	2.143	20,737
2022-08-04	2.753	2.765	2.730	2.749	2.182	54,388
2022-08-03	2.805	2.805	2.760	2.785	2.211	94,815
2022-08-02	2.800	2.805	2.785	2.801	2.224	70,003
2022-08-01	2.805	2.810	2.765	2.785	2.211	143,715
2022-07-29	2.778	2.785	2.765	2.778	2.205	78,489
2022-07-28	2.773	2.785	2.730	2.770	2.199	21,906
2022-07-27	2.753	2.765	2.725	2.757	2.188	94,741
2022-07-26	2.725	2.755	2.720	2.743	2.177	144,915
2022-07-25	2.730	2.740	2.705	2.730	2.167	57,872
2022-07-22	2.673	2.725	2.645	2.716	2.156	214,486
2022-07-21	2.663	2.670	2.635	2.645	2.100	85,245
2022-07-20	2.705	2.730	2.685	2.701	2.144	183,609
2022-07-19	2.773	2.780	2.760	2.768	2.197	56,338
2022-07-18	2.775	2.785	2.750	2.761	2.192	97,419
2022-07-15	2.760	2.790	2.760	2.767	2.196	96,019
2022-07-14	2.805	2.805	2.740	2.805	2.227	63,553
2022-07-13	2.800	2.830	2.800	2.830	2.246	50,637
2022-07-12	2.830	2.875	2.820	2.820	2.239	102,721

← NewerPage 18 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.