Ren Redes Energeticas Nacionais SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	3.340	3.375	3.325	3.337	3.188	14,355
2025-11-05	3.330	3.370	3.325	3.346	3.197	20,482
2025-11-04	3.288	3.305	3.265	3.281	3.135	24,191
2025-11-03	3.278	3.305	3.265	3.280	3.134	24,123
2025-10-31	3.305	3.310	3.270	3.273	3.127	6,911
2025-10-30	3.268	3.305	3.260	3.305	3.158	14,450
2025-10-29	3.200	3.280	3.170	3.265	3.119	61,163
2025-10-28	3.163	3.195	3.130	3.135	2.995	14,849
2025-10-27	3.115	3.135	3.110	3.130	2.991	5,187
2025-10-24	3.110	3.130	3.095	3.120	2.981	12,304
2025-10-23	3.120	3.135	3.050	3.126	2.986	35,027
2025-10-22	3.130	3.145	3.090	3.133	2.994	16,882
2025-10-21	3.105	3.120	3.090	3.095	2.957	25,845
2025-10-20	3.115	3.125	3.080	3.119	2.980	10,579
2025-10-17	3.078	3.105	3.060	3.105	2.967	12,597
2025-10-16	3.078	3.090	3.055	3.075	2.938	3,989
2025-10-15	3.105	3.120	3.075	3.097	2.959	2,421
2025-10-14	3.105	3.120	3.095	3.105	2.967	2,490
2025-10-13	3.125	3.130	3.100	3.111	2.972	6,530
2025-10-10	3.068	3.155	3.060	3.135	2.995	13,529
2025-10-09	3.053	3.075	3.050	3.055	2.919	5,743
2025-10-08	3.053	3.080	3.020	3.060	2.924	1,266
2025-10-07	3.063	3.070	3.030	3.045	2.909	164,501
2025-10-06	3.030	3.065	3.020	3.060	2.924	25,370
2025-10-03	3.035	3.050	3.020	3.030	2.895	12,645
2025-10-02	3.053	3.075	3.015	3.028	2.893	12,319
2025-10-01	3.083	3.100	3.045	3.073	2.936	54,632
2025-09-30	3.035	3.075	2.990	3.046	2.910	21,786
2025-09-29	2.968	2.995	2.950	2.990	2.857	4,008
2025-09-26	2.935	2.965	2.935	2.957	2.825	20,344
2025-09-25	2.925	2.970	2.920	2.950	2.819	70,381
2025-09-24	2.940	2.945	2.920	2.930	2.800	93,885
2025-09-23	2.945	2.945	2.920	2.928	2.797	4,729
2025-09-22	2.900	2.940	2.855	2.930	2.800	737
2025-09-19	2.900	2.900	2.865	2.878	2.749	26,726
2025-09-18	2.930	2.940	2.885	2.900	2.771	6,564
2025-09-17	2.945	2.965	2.925	2.950	2.818	19,019
2025-09-16	2.958	2.985	2.945	2.950	2.819	2,282
2025-09-15	2.970	2.990	2.970	2.975	2.843	15,621
2025-09-12	2.968	2.990	2.955	2.975	2.843	1,703
2025-09-11	2.973	3.030	2.960	2.963	2.831	4,782
2025-09-10	2.953	2.980	2.938	2.980	2.847	22,453
2025-09-09	2.968	2.975	2.940	2.955	2.823	3,842
2025-09-08	2.963	2.970	2.950	2.963	2.831	18,151
2025-09-05	2.940	2.965	2.935	2.965	2.833	12,580
2025-09-04	2.935	2.968	2.935	2.945	2.814	4,349
2025-09-03	2.925	2.945	2.915	2.925	2.795	11,619
2025-09-02	2.963	2.990	2.925	2.928	2.797	13,910
2025-09-01	2.988	3.010	2.970	2.990	2.857	572
2025-08-29	3.000	3.015	2.990	2.995	2.862	61,953
2025-08-28	2.983	2.990	2.960	2.985	2.852	31,883
2025-08-27	2.978	2.995	2.975	2.980	2.847	4,482
2025-08-26	2.978	2.985	2.955	2.965	2.833	81,593
2025-08-22	3.025	3.035	3.010	3.015	2.881	11,946
2025-08-21	3.010	3.033	3.005	3.033	2.898	18,413
2025-08-20	2.993	3.015	2.985	3.015	2.881	7,607
2025-08-19	2.970	2.990	2.970	2.990	2.857	285
2025-08-18	2.993	3.010	2.930	2.973	2.840	5,031
2025-08-15	2.963	2.995	2.955	2.985	2.852	9,600
2025-08-14	2.963	2.975	2.950	2.970	2.838	7,618

← NewerPage 5 of 22 · 1,264 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.