Ren Redes Energeticas Nacionais SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.968	2.980	2.945	2.965	2.833	2,788
2025-08-12	2.963	2.970	2.940	2.950	2.819	94,892
2025-08-11	2.958	2.975	2.940	2.970	2.838	5,519
2025-08-08	2.988	2.995	2.950	2.970	2.838	5,676
2025-08-07	2.983	2.990	2.960	2.975	2.843	8,125
2025-08-06	2.978	3.000	2.960	2.990	2.857	394
2025-08-05	3.000	3.005	2.970	2.983	2.850	13,731
2025-08-04	2.973	3.020	2.910	3.000	2.866	50,762
2025-08-01	2.968	2.988	2.950	2.985	2.852	7,821
2025-07-31	2.945	2.985	2.940	2.974	2.842	45,421
2025-07-30	2.978	2.985	2.940	2.961	2.829	24,216
2025-07-29	2.983	3.000	2.965	2.991	2.858	285,790
2025-07-28	3.040	3.060	2.990	3.013	2.879	305,892
2025-07-25	3.115	3.155	3.050	3.058	2.921	27,847
2025-07-24	3.193	3.265	3.155	3.185	3.043	30,609
2025-07-23	3.253	3.260	3.180	3.199	3.056	35,300
2025-07-22	3.173	3.265	3.170	3.235	3.091	10,077
2025-07-21	3.178	3.185	3.150	3.165	3.024	1,435
2025-07-18	3.158	3.180	3.115	3.164	3.023	18,891
2025-07-17	3.110	3.160	3.095	3.148	3.008	686,610
2025-07-16	3.073	3.125	3.060	3.110	2.971	21,609
2025-07-15	3.093	3.110	3.065	3.074	2.937	6,980
2025-07-14	3.078	3.110	3.075	3.098	2.960	177,252
2025-07-11	3.053	3.080	3.045	3.070	2.933	62,943
2025-07-10	3.093	3.100	3.035	3.075	2.938	133,427
2025-07-09	3.083	3.095	3.070	3.080	2.943	10,568
2025-07-08	3.115	3.120	3.085	3.094	2.956	121,053
2025-07-07	3.093	3.100	3.075	3.083	2.946	333,444
2025-07-04	3.063	3.090	3.060	3.081	2.944	9,904
2025-07-03	3.045	3.073	3.040	3.063	2.926	8,682
2025-07-02	3.063	3.080	3.025	3.050	2.914	98,241
2025-07-01	3.020	3.070	3.020	3.050	2.914	41,635
2025-06-30	3.015	3.035	2.998	3.009	2.875	25,433
2025-06-27	3.020	3.043	3.010	3.038	2.902	38,751
2025-06-26	3.030	3.045	3.010	3.016	2.882	20,518
2025-06-25	3.053	3.075	3.010	3.020	2.886	24,911
2025-06-24	3.083	3.100	3.055	3.074	2.937	21,270
2025-06-23	3.045	3.105	3.040	3.085	2.947	91,677
2025-06-20	3.040	3.065	3.035	3.054	2.918	11,368
2025-06-19	3.040	3.050	3.030	3.038	2.902	2,705
2025-06-18	3.020	3.070	3.010	3.063	2.926	53,040
2025-06-17	3.010	3.040	2.993	3.019	2.885	50,157
2025-06-16	3.000	3.025	2.980	3.009	2.875	13,445
2025-06-13	3.020	3.035	2.995	3.010	2.876	4,195
2025-06-12	3.000	3.050	2.995	3.023	2.888	22,408
2025-06-11	3.005	3.020	2.975	2.995	2.862	100,993
2025-06-10	2.945	3.005	2.940	2.982	2.849	65,671
2025-06-09	2.973	2.990	2.915	2.936	2.806	51,934
2025-06-06	2.973	3.005	2.960	2.993	2.859	21,623
2025-06-05	2.958	3.000	2.955	2.980	2.847	42,282
2025-06-04	2.968	2.975	2.945	2.960	2.828	55,294
2025-06-03	2.963	2.985	2.955	2.973	2.840	76,705
2025-06-02	2.935	2.960	2.925	2.945	2.814	25,977
2025-05-30	2.925	2.940	2.920	2.930	2.800	143,177
2025-05-29	2.910	2.920	2.885	2.910	2.780	3,991
2025-05-28	2.905	2.925	2.900	2.913	2.784	70,560
2025-05-27	2.915	2.920	2.880	2.898	2.769	12,868
2025-05-23	2.863	2.875	2.835	2.849	2.722	18,819
2025-05-22	2.845	2.885	2.845	2.872	2.744	50,820
2025-05-21	2.883	2.890	2.850	2.854	2.727	31,523

← NewerPage 6 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.