Ren Redes Energeticas Nacionais SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.758 | 3.785 | 3.695 | 3.715 | 3.620 | 2,023,219 |
| 2026-04-28 | 3.763 | 3.785 | 3.725 | 3.780 | 3.683 | 8,291 |
| 2026-04-27 | 3.715 | 3.755 | 3.710 | 3.750 | 3.654 | 4,963 |
| 2026-04-24 | 3.753 | 3.765 | 3.730 | 3.752 | 3.656 | 7,594 |
| 2026-04-23 | 3.720 | 3.770 | 3.650 | 3.752 | 3.656 | 1,008,588 |
| 2026-04-22 | 3.725 | 3.760 | 3.715 | 3.748 | 3.653 | 6,437 |
| 2026-04-21 | 3.753 | 3.765 | 3.715 | 3.751 | 3.655 | 8,098 |
| 2026-04-20 | 3.735 | 3.790 | 3.710 | 3.750 | 3.654 | 14,447 |
| 2026-04-17 | 3.753 | 3.785 | 3.680 | 3.737 | 3.642 | 18,064 |
| 2026-04-16 | 3.793 | 3.805 | 3.765 | 3.765 | 3.669 | 15,852 |
| 2026-04-15 | 3.805 | 3.810 | 3.770 | 3.800 | 3.703 | 75,762 |
| 2026-04-14 | 3.820 | 3.825 | 3.770 | 3.805 | 3.708 | 1,102 |
| 2026-04-13 | 3.930 | 3.945 | 3.810 | 3.835 | 3.737 | 11,668 |
| 2026-04-10 | 3.920 | 3.950 | 3.900 | 3.925 | 3.825 | 7,644 |
| 2026-04-09 | 3.883 | 3.930 | 3.850 | 3.881 | 3.782 | 24,924 |
| 2026-04-08 | 3.883 | 3.915 | 3.810 | 3.835 | 3.737 | 12,907 |
| 2026-04-07 | 3.825 | 3.865 | 3.815 | 3.865 | 3.766 | 14,901 |
| 2026-04-02 | 3.768 | 3.830 | 3.735 | 3.806 | 3.708 | 25,141 |
| 2026-04-01 | 3.753 | 3.775 | 3.740 | 3.755 | 3.659 | 16,884 |
| 2026-03-31 | 3.740 | 3.785 | 3.735 | 3.770 | 3.674 | 27,114 |
| 2026-03-30 | 3.740 | 3.750 | 3.675 | 3.750 | 3.654 | 6,479 |
| 2026-03-27 | 3.740 | 3.760 | 3.670 | 3.698 | 3.603 | 107,097 |
| 2026-03-26 | 3.688 | 3.715 | 3.645 | 3.670 | 3.576 | 8,859 |
| 2026-03-25 | 3.753 | 3.790 | 3.725 | 3.775 | 3.679 | 8,147 |
| 2026-03-24 | 3.725 | 3.755 | 3.695 | 3.729 | 3.633 | 5,549 |
| 2026-03-23 | 3.715 | 3.775 | 3.675 | 3.725 | 3.630 | 17,225 |
| 2026-03-20 | 3.888 | 3.895 | 3.770 | 3.813 | 3.716 | 17,369 |
| 2026-03-19 | 3.878 | 3.895 | 3.835 | 3.863 | 3.764 | 7,948 |
| 2026-03-18 | 3.863 | 3.900 | 3.825 | 3.830 | 3.732 | 8,450 |
| 2026-03-17 | 3.868 | 3.900 | 3.855 | 3.870 | 3.771 | 6,188 |
| 2026-03-16 | 3.858 | 3.883 | 3.840 | 3.855 | 3.756 | 3,397 |
| 2026-03-13 | 3.820 | 3.895 | 3.805 | 3.850 | 3.752 | 405 |
| 2026-03-12 | 3.840 | 3.845 | 3.745 | 3.830 | 3.732 | 6,070 |
| 2026-03-11 | 3.835 | 3.870 | 3.835 | 3.860 | 3.761 | 19,405 |
| 2026-03-10 | 3.805 | 3.880 | 3.795 | 3.845 | 3.747 | 20,574 |
| 2026-03-09 | 3.753 | 3.805 | 3.740 | 3.765 | 3.669 | 5,571 |
| 2026-03-06 | 3.688 | 3.835 | 3.685 | 3.796 | 3.699 | 291,003 |
| 2026-03-05 | 3.705 | 3.775 | 3.690 | 3.725 | 3.629 | 4,419 |
| 2026-03-04 | 3.688 | 3.730 | 3.680 | 3.715 | 3.620 | 68,335 |
| 2026-03-03 | 3.825 | 3.850 | 3.680 | 3.740 | 3.644 | 10,990 |
| 2026-03-02 | 3.820 | 3.875 | 3.785 | 3.854 | 3.756 | 44,521 |
| 2026-02-27 | 3.825 | 3.855 | 3.815 | 3.850 | 3.752 | 14,777 |
| 2026-02-26 | 3.820 | 3.850 | 3.800 | 3.827 | 3.729 | 59,336 |
| 2026-02-25 | 3.820 | 3.830 | 3.750 | 3.775 | 3.679 | 6,348 |
| 2026-02-24 | 3.853 | 3.915 | 3.820 | 3.849 | 3.750 | 78,119 |
| 2026-02-23 | 3.740 | 3.815 | 3.730 | 3.773 | 3.676 | 6,112 |
| 2026-02-20 | 3.720 | 3.735 | 3.700 | 3.722 | 3.627 | 8,270 |
| 2026-02-19 | 3.715 | 3.755 | 3.680 | 3.740 | 3.644 | 72,222 |
| 2026-02-18 | 3.830 | 3.850 | 3.750 | 3.750 | 3.654 | 6,206 |
| 2026-02-17 | 3.800 | 3.870 | 3.795 | 3.825 | 3.727 | 105,873 |
| 2026-02-16 | 3.715 | 3.795 | 3.715 | 3.752 | 3.656 | 41,678 |
| 2026-02-13 | 3.673 | 3.755 | 3.665 | 3.727 | 3.632 | 148,093 |
| 2026-02-12 | 3.653 | 3.680 | 3.575 | 3.665 | 3.571 | 107,692 |
| 2026-02-11 | 3.600 | 3.690 | 3.580 | 3.665 | 3.571 | 38,283 |
| 2026-02-10 | 3.525 | 3.550 | 3.505 | 3.550 | 3.459 | 13,800 |
| 2026-02-09 | 3.490 | 3.535 | 3.490 | 3.535 | 3.445 | 920 |
| 2026-02-06 | 3.483 | 3.550 | 3.465 | 3.535 | 3.445 | 40,853 |
| 2026-02-05 | 3.505 | 3.525 | 3.480 | 3.499 | 3.409 | 45,245 |
| 2026-02-04 | 3.493 | 3.565 | 3.455 | 3.511 | 3.421 | 67,951 |
| 2026-02-03 | 3.455 | 3.520 | 3.455 | 3.500 | 3.411 | 13,656 |
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.