Ren Redes Energeticas Nacionais SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	2.415	2.435	2.410	2.431	2.248	128,918
2025-02-18	2.410	2.425	2.405	2.407	2.226	18,691
2025-02-17	2.410	2.420	2.400	2.410	2.228	4,798
2025-02-14	2.405	2.415	2.395	2.405	2.223	26,650
2025-02-13	2.405	2.455	2.400	2.410	2.228	14,767
2025-02-12	2.425	2.430	2.400	2.410	2.228	35,558
2025-02-11	2.440	2.450	2.415	2.415	2.233	2,298
2025-02-10	2.430	2.450	2.430	2.438	2.253	51,473
2025-02-07	2.425	2.450	2.420	2.431	2.247	20,728
2025-02-06	2.453	2.465	2.438	2.447	2.262	83,280
2025-02-05	2.440	2.450	2.425	2.450	2.265	52,391
2025-02-04	2.393	2.440	2.390	2.419	2.236	69,634
2025-02-03	2.368	2.410	2.365	2.404	2.223	77,664
2025-01-31	2.363	2.390	2.360	2.363	2.184	55,696
2025-01-30	2.358	2.373	2.345	2.373	2.193	31,682
2025-01-29	2.358	2.365	2.340	2.351	2.173	9,492
2025-01-28	2.335	2.365	2.330	2.360	2.182	20,828
2025-01-27	2.335	2.365	2.330	2.357	2.179	28,085
2025-01-24	2.345	2.350	2.320	2.337	2.160	38,397
2025-01-23	2.320	2.335	2.320	2.330	2.154	19,646
2025-01-22	2.345	2.350	2.325	2.332	2.156	15,963
2025-01-21	2.340	2.350	2.340	2.345	2.168	13,496
2025-01-20	2.340	2.350	2.335	2.335	2.159	30,204
2025-01-17	2.325	2.345	2.325	2.331	2.155	33,626
2025-01-16	2.320	2.325	2.300	2.306	2.132	4,877
2025-01-15	2.310	2.350	2.300	2.304	2.130	9,681
2025-01-14	2.293	2.309	2.290	2.296	2.123	44,975
2025-01-13	2.285	2.320	2.285	2.305	2.130	22,197
2025-01-10	2.293	2.310	2.284	2.290	2.117	10,855
2025-01-09	2.273	2.305	2.270	2.297	2.124	688,361
2025-01-08	2.288	2.290	2.270	2.277	2.105	9,661
2025-01-07	2.300	2.310	2.285	2.290	2.117	37,252
2025-01-06	2.305	2.320	2.290	2.304	2.130	53,890
2025-01-03	2.290	2.325	2.290	2.305	2.131	26,664
2025-01-02	2.288	2.295	2.275	2.285	2.112	12,689
2024-12-31	2.260	2.275	2.260	2.275	2.103	16,538
2024-12-30	2.263	2.270	2.255	2.262	2.091	43,452
2024-12-27	2.245	2.260	2.235	2.245	2.075	10,555
2024-12-24	2.258	2.260	2.247	2.247	2.077	2,402,787
2024-12-23	2.253	2.275	2.240	2.245	2.075	46,632
2024-12-20	2.215	2.240	2.215	2.240	2.071	9,285
2024-12-19	2.235	2.245	2.220	2.230	2.061	69,212
2024-12-18	2.268	2.280	2.245	2.268	2.096	32,836
2024-12-17	2.358	2.360	2.320	2.328	2.093	14,798
2024-12-16	2.353	2.365	2.340	2.355	2.117	17,471
2024-12-13	2.353	2.370	2.345	2.348	2.111	2,408,641
2024-12-12	2.353	2.360	2.345	2.350	2.113	4,648
2024-12-11	2.363	2.370	2.350	2.357	2.119	3,835
2024-12-10	2.363	2.370	2.355	2.360	2.122	5,671
2024-12-09	2.383	2.390	2.350	2.372	2.132	9,485
2024-12-06	2.388	2.395	2.370	2.375	2.135	1,754
2024-12-05	2.368	2.385	2.365	2.368	2.129	9,503
2024-12-04	2.410	2.415	2.360	2.376	2.136	17,904
2024-12-03	2.430	2.435	2.395	2.403	2.160	21,281
2024-12-02	2.463	2.470	2.410	2.429	2.184	29,758
2024-11-29	2.453	2.465	2.450	2.455	2.207	18,575
2024-11-28	2.453	2.460	2.445	2.454	2.206	21,164
2024-11-27	2.445	2.450	2.435	2.442	2.196	8,976
2024-11-26	2.425	2.450	2.420	2.435	2.189	12,868
2024-11-25	2.420	2.430	2.415	2.420	2.176	11,418

← NewerPage 8 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.