Ren Redes Energeticas Nacionais SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.455 | 3.520 | 3.455 | 3.500 | 3.411 | 13,656 |
| 2026-02-02 | 3.453 | 3.475 | 3.435 | 3.439 | 3.351 | 43,075 |
| 2026-01-30 | 3.388 | 3.460 | 3.380 | 3.435 | 3.347 | 46,852 |
| 2026-01-29 | 3.383 | 3.435 | 3.355 | 3.410 | 3.323 | 7,314 |
| 2026-01-28 | 3.373 | 3.390 | 3.340 | 3.390 | 3.303 | 314 |
| 2026-01-27 | 3.325 | 3.375 | 3.325 | 3.365 | 3.279 | 611 |
| 2026-01-26 | 3.358 | 3.365 | 3.330 | 3.338 | 3.253 | 19,361 |
| 2026-01-23 | 3.293 | 3.360 | 3.285 | 3.342 | 3.257 | 26,099 |
| 2026-01-22 | 3.288 | 3.305 | 3.270 | 3.282 | 3.198 | 1,668 |
| 2026-01-21 | 3.273 | 3.280 | 3.210 | 3.270 | 3.186 | 5,629 |
| 2026-01-20 | 3.293 | 3.315 | 3.260 | 3.280 | 3.196 | 3,919 |
| 2026-01-19 | 3.293 | 3.310 | 3.285 | 3.290 | 3.206 | 13,089 |
| 2026-01-16 | 3.310 | 3.325 | 3.300 | 3.305 | 3.221 | 1,496 |
| 2026-01-15 | 3.300 | 3.320 | 3.285 | 3.318 | 3.233 | 3,877 |
| 2026-01-14 | 3.273 | 3.300 | 3.265 | 3.298 | 3.214 | 6,616 |
| 2026-01-13 | 3.320 | 3.325 | 3.260 | 3.295 | 3.211 | 5,864 |
| 2026-01-12 | 3.358 | 3.370 | 3.315 | 3.325 | 3.240 | 8,059 |
| 2026-01-09 | 3.358 | 3.380 | 3.335 | 3.348 | 3.262 | 1,917 |
| 2026-01-08 | 3.373 | 3.390 | 3.355 | 3.363 | 3.277 | 1,282 |
| 2026-01-07 | 3.335 | 3.390 | 3.335 | 3.375 | 3.289 | 68,439 |
| 2026-01-06 | 3.263 | 3.340 | 3.260 | 3.316 | 3.231 | 41,926 |
| 2026-01-05 | 3.258 | 3.290 | 3.215 | 3.255 | 3.172 | 14,926 |
| 2026-01-02 | 3.210 | 3.265 | 3.205 | 3.258 | 3.174 | 21,526 |
| 2025-12-31 | 3.220 | 3.235 | 3.205 | 3.215 | 3.133 | 7,396 |
| 2025-12-30 | 3.200 | 3.230 | 3.195 | 3.230 | 3.147 | 101,022 |
| 2025-12-29 | 3.183 | 3.220 | 3.165 | 3.193 | 3.111 | 7,214 |
| 2025-12-24 | 3.193 | 3.200 | 3.170 | 3.180 | 3.099 | 1,970 |
| 2025-12-23 | 3.183 | 3.220 | 3.145 | 3.195 | 3.113 | 30,631 |
| 2025-12-22 | 3.205 | 3.215 | 3.148 | 3.180 | 3.099 | 9,560 |
| 2025-12-19 | 3.240 | 3.260 | 3.160 | 3.204 | 3.122 | 51,717 |
| 2025-12-18 | 3.305 | 3.330 | 3.285 | 3.288 | 3.142 | 63,307 |
| 2025-12-17 | 3.260 | 3.320 | 3.260 | 3.300 | 3.153 | 1,007,702 |
| 2025-12-16 | 3.273 | 3.305 | 3.245 | 3.255 | 3.110 | 8,416 |
| 2025-12-15 | 3.245 | 3.280 | 3.225 | 3.270 | 3.124 | 173,548 |
| 2025-12-12 | 3.235 | 3.255 | 3.205 | 3.225 | 3.081 | 8,378 |
| 2025-12-11 | 3.278 | 3.285 | 3.220 | 3.228 | 3.084 | 5,121 |
| 2025-12-10 | 3.278 | 3.290 | 3.265 | 3.280 | 3.134 | 15,099 |
| 2025-12-09 | 3.283 | 3.300 | 3.263 | 3.275 | 3.129 | 105,067 |
| 2025-12-08 | 3.253 | 3.315 | 3.240 | 3.286 | 3.140 | 44,316 |
| 2025-12-05 | 3.268 | 3.275 | 3.233 | 3.233 | 3.089 | 64,757 |
| 2025-12-04 | 3.283 | 3.300 | 3.260 | 3.278 | 3.132 | 39,401 |
| 2025-12-03 | 3.293 | 3.300 | 3.275 | 3.290 | 3.143 | 17,479 |
| 2025-12-02 | 3.310 | 3.325 | 3.290 | 3.298 | 3.152 | 89,536 |
| 2025-12-01 | 3.310 | 3.330 | 3.305 | 3.315 | 3.167 | 9,659 |
| 2025-11-28 | 3.310 | 3.325 | 3.295 | 3.312 | 3.164 | 204,989 |
| 2025-11-27 | 3.300 | 3.320 | 3.285 | 3.295 | 3.148 | 7,947 |
| 2025-11-26 | 3.290 | 3.315 | 3.290 | 3.305 | 3.158 | 265,607 |
| 2025-11-25 | 3.293 | 3.300 | 3.275 | 3.288 | 3.142 | 3,634 |
| 2025-11-24 | 3.310 | 3.320 | 3.300 | 3.305 | 3.158 | 347,191 |
| 2025-11-21 | 3.330 | 3.350 | 3.280 | 3.298 | 3.151 | 13,318 |
| 2025-11-20 | 3.315 | 3.340 | 3.310 | 3.335 | 3.187 | 2,282 |
| 2025-11-19 | 3.350 | 3.350 | 3.305 | 3.320 | 3.172 | 418,607 |
| 2025-11-18 | 3.353 | 3.370 | 3.320 | 3.360 | 3.210 | 14,646 |
| 2025-11-17 | 3.330 | 3.365 | 3.315 | 3.355 | 3.206 | 8,752 |
| 2025-11-14 | 3.383 | 3.400 | 3.290 | 3.295 | 3.148 | 68,168 |
| 2025-11-13 | 3.373 | 3.400 | 3.350 | 3.390 | 3.239 | 116,323 |
| 2025-11-12 | 3.383 | 3.405 | 3.350 | 3.390 | 3.239 | 6,131 |
| 2025-11-11 | 3.410 | 3.425 | 3.365 | 3.380 | 3.230 | 67,561 |
| 2025-11-10 | 3.353 | 3.415 | 3.330 | 3.410 | 3.258 | 55,320 |
| 2025-11-07 | 3.363 | 3.385 | 3.335 | 3.346 | 3.197 | 579,838 |
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.