Ren Redes Energeticas Nacionais SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	2.800	2.827	2.770	2.827	2.244	134,126
2022-07-08	2.820	2.840	2.800	2.830	2.246	103,572
2022-07-07	2.845	2.855	2.795	2.801	2.223	65,699
2022-07-06	2.845	2.860	2.835	2.860	2.270	40,781
2022-07-05	2.880	2.880	2.845	2.873	2.280	84,480
2022-07-04	2.925	2.930	2.890	2.890	2.294	42,236
2022-07-01	2.840	2.895	2.830	2.868	2.277	70,321
2022-06-30	2.858	2.890	2.854	2.865	2.274	77,477
2022-06-29	2.885	2.885	2.840	2.875	2.282	44,805
2022-06-28	2.820	2.890	2.815	2.852	2.264	61,204
2022-06-27	2.810	2.830	2.810	2.810	2.231	87,965
2022-06-24	2.775	2.830	2.775	2.810	2.231	90,141
2022-06-23	2.715	2.760	2.715	2.745	2.179	74,228
2022-06-22	2.720	2.750	2.715	2.730	2.167	82,256
2022-06-21	2.800	2.800	2.745	2.771	2.199	61,864
2022-06-20	2.778	2.805	2.775	2.788	2.213	157,420
2022-06-17	2.735	2.790	2.725	2.766	2.196	287,849
2022-06-16	2.753	2.755	2.710	2.750	2.183	121,590
2022-06-15	2.778	2.780	2.735	2.747	2.181	3,098,283
2022-06-14	2.853	2.860	2.750	2.757	2.189	500,792
2022-06-13	2.840	2.855	2.808	2.808	2.229	81,594
2022-06-10	2.910	2.910	2.845	2.867	2.276	230,806
2022-06-09	2.920	2.920	2.895	2.916	2.315	140,265
2022-06-08	2.928	2.928	2.915	2.921	2.319	108,111
2022-06-07	2.893	2.925	2.885	2.922	2.319	496,814
2022-06-06	2.888	2.905	2.870	2.905	2.306	506,572
2022-06-01	2.883	2.900	2.880	2.882	2.287	616,308
2022-05-31	2.915	2.931	2.885	2.885	2.290	503,432
2022-05-30	2.960	2.960	2.915	2.920	2.318	62,767
2022-05-27	2.983	2.985	2.935	2.943	2.337	226,136
2022-05-26	3.015	3.025	2.995	3.002	2.383	37,175
2022-05-25	3.030	3.060	3.005	3.011	2.390	166,148
2022-05-24	2.983	3.035	2.965	2.995	2.377	224,017
2022-05-23	2.905	2.960	2.890	2.948	2.340	79,232
2022-05-20	2.868	2.890	2.865	2.880	2.286	154,979
2022-05-19	2.858	2.905	2.825	2.884	2.289	1,388,432
2022-05-18	2.835	2.875	2.830	2.850	2.262	120,310
2022-05-17	2.805	2.820	2.780	2.793	2.217	257,365
2022-05-16	2.910	2.940	2.895	2.921	2.196	156,524
2022-05-13	2.868	2.900	2.865	2.889	2.173	1,331,831
2022-05-12	2.905	2.910	2.865	2.895	2.177	90,156
2022-05-11	2.873	2.900	2.865	2.885	2.169	3,108,514
2022-05-10	2.840	2.895	2.840	2.882	2.167	74,448
2022-05-09	2.878	2.905	2.835	2.896	2.178	216,439
2022-05-06	2.858	2.880	2.845	2.862	2.152	160,774
2022-05-05	2.873	2.895	2.850	2.858	2.149	59,594
2022-05-04	2.868	2.870	2.850	2.856	2.147	44,016
2022-05-03	2.858	2.863	2.848	2.850	2.143	42,199
2022-04-29	2.915	2.925	2.885	2.905	2.184	114,294
2022-04-28	2.900	2.940	2.900	2.917	2.193	126,586
2022-04-27	2.868	2.915	2.860	2.881	2.167	147,449
2022-04-26	2.868	2.900	2.865	2.885	2.169	512,431
2022-04-25	2.845	2.885	2.845	2.874	2.161	150,454
2022-04-22	2.840	2.875	2.840	2.868	2.157	266,404
2022-04-21	2.910	2.915	2.845	2.864	2.154	215,907
2022-04-20	2.920	2.940	2.915	2.921	2.197	242,125
2022-04-19	2.958	2.960	2.905	2.924	2.198	143,687
2022-04-14	2.935	2.960	2.935	2.935	2.207	289,403
2022-04-13	2.930	2.960	2.915	2.936	2.208	172,373
2022-04-12	2.914	2.925	2.914	2.918	2.195	70,311

← NewerPage 19 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.