Ren Redes Energeticas Nacionais SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	2.863	2.880	2.855	2.868	2.740	1,091,588
2025-05-19	2.853	2.870	2.825	2.832	2.706	48,456
2025-05-16	2.800	2.850	2.800	2.835	2.708	49,893
2025-05-15	2.735	2.785	2.735	2.785	2.661	47,707
2025-05-14	2.710	2.735	2.695	2.707	2.587	121,764
2025-05-13	2.673	2.750	2.665	2.707	2.586	8,117
2025-05-12	2.693	2.720	2.640	2.660	2.542	138,301
2025-05-09	2.735	2.855	2.705	2.742	2.620	40,766
2025-05-08	2.900	2.905	2.835	2.866	2.650	49,723
2025-05-07	2.888	2.915	2.885	2.897	2.678	96,460
2025-05-06	2.873	2.895	2.870	2.882	2.664	2,065,611
2025-05-02	2.878	2.895	2.845	2.878	2.660	40,255
2025-04-30	2.910	2.910	2.860	2.871	2.654	197,241
2025-04-29	2.830	2.910	2.820	2.905	2.686	333,427
2025-04-28	2.853	2.870	2.790	2.818	2.605	108,541
2025-04-25	2.853	2.870	2.845	2.860	2.644	32,132
2025-04-24	2.853	2.890	2.840	2.855	2.639	37,324
2025-04-23	2.878	2.885	2.840	2.851	2.635	13,604
2025-04-22	2.835	2.885	2.835	2.875	2.658	23,578
2025-04-17	2.788	2.850	2.775	2.839	2.625	39,680
2025-04-16	2.783	2.800	2.750	2.790	2.579	31,876
2025-04-15	2.755	2.790	2.755	2.785	2.575	2,792
2025-04-14	2.773	2.785	2.740	2.755	2.547	4,304
2025-04-11	2.730	2.775	2.725	2.725	2.519	42,903
2025-04-10	2.730	2.790	2.680	2.715	2.510	35,877
2025-04-09	2.653	2.695	2.625	2.680	2.478	21,885
2025-04-08	2.673	2.715	2.640	2.667	2.465	107,621
2025-04-07	2.640	2.700	2.510	2.673	2.471	106,057
2025-04-04	2.883	2.900	2.796	2.860	2.644	155,341
2025-04-03	2.788	2.885	2.775	2.850	2.635	69,630
2025-04-02	2.773	2.780	2.765	2.777	2.567	62,825
2025-04-01	2.745	2.775	2.745	2.760	2.552	42,749
2025-03-31	2.740	2.760	2.730	2.745	2.538	24,292
2025-03-28	2.725	2.750	2.725	2.740	2.533	98,642
2025-03-27	2.700	2.735	2.695	2.725	2.519	40,104
2025-03-26	2.668	2.700	2.650	2.691	2.488	66,940
2025-03-25	2.658	2.675	2.655	2.670	2.468	21,901
2025-03-24	2.663	2.670	2.645	2.661	2.460	11,940
2025-03-21	2.668	2.680	2.660	2.670	2.468	14,569
2025-03-20	2.673	2.680	2.650	2.660	2.459	147,844
2025-03-19	2.678	2.680	2.665	2.667	2.465	88,310
2025-03-18	2.678	2.685	2.660	2.672	2.470	12,527
2025-03-17	2.663	2.685	2.655	2.676	2.474	25,021
2025-03-14	2.683	2.690	2.650	2.683	2.481	40,348
2025-03-13	2.668	2.690	2.655	2.680	2.477	52,048
2025-03-12	2.645	2.680	2.635	2.668	2.466	37,469
2025-03-11	2.658	2.670	2.635	2.656	2.455	91,389
2025-03-10	2.630	2.660	2.630	2.654	2.454	30,585
2025-03-07	2.525	2.640	2.500	2.618	2.421	126,068
2025-03-06	2.545	2.550	2.480	2.491	2.303	196,372
2025-03-05	2.578	2.600	2.545	2.575	2.381	67,912
2025-03-04	2.493	2.610	2.485	2.567	2.373	63,435
2025-03-03	2.463	2.490	2.450	2.475	2.288	68,735
2025-02-28	2.493	2.505	2.445	2.485	2.297	415,024
2025-02-27	2.510	2.520	2.485	2.505	2.315	37,651
2025-02-26	2.478	2.525	2.475	2.518	2.327	60,818
2025-02-25	2.483	2.495	2.475	2.480	2.293	23,692
2025-02-24	2.453	2.490	2.450	2.470	2.284	23,316
2025-02-21	2.435	2.450	2.430	2.445	2.260	74,081
2025-02-20	2.435	2.445	2.430	2.440	2.256	9,744

← NewerPage 7 of 21 · 1,259 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.