Ren Redes Energeticas Nacionais SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	2.405	2.430	2.405	2.424	2.180	27,474
2024-11-21	2.405	2.415	2.400	2.409	2.166	10,547
2024-11-20	2.415	2.435	2.410	2.415	2.171	46,263
2024-11-19	2.410	2.420	2.405	2.406	2.163	73,593
2024-11-18	2.383	2.420	2.370	2.415	2.171	18,210
2024-11-15	2.335	2.390	2.320	2.380	2.140	22,737
2024-11-14	2.320	2.345	2.315	2.342	2.105	8,968
2024-11-13	2.325	2.335	2.310	2.313	2.079	22,797
2024-11-12	2.315	2.340	2.310	2.330	2.095	9,061
2024-11-11	2.325	2.330	2.320	2.320	2.086	5,481
2024-11-08	2.310	2.335	2.305	2.330	2.095	14,115
2024-11-07	2.283	2.309	2.280	2.295	2.063	12,796
2024-11-06	2.293	2.300	2.260	2.273	2.044	31,958
2024-11-05	2.300	2.310	2.300	2.309	2.076	15,374
2024-11-04	2.305	2.310	2.290	2.307	2.074	18,367
2024-11-01	2.300	2.300	2.285	2.295	2.063	61,975
2024-10-31	2.300	2.305	2.288	2.295	2.063	27,293
2024-10-30	2.325	2.335	2.300	2.312	2.079	92,902
2024-10-29	2.325	2.330	2.315	2.322	2.088	12,834
2024-10-28	2.335	2.345	2.315	2.318	2.084	7,243
2024-10-25	2.330	2.340	2.325	2.330	2.095	32,576
2024-10-24	2.345	2.350	2.330	2.342	2.105	18,645
2024-10-23	2.345	2.365	2.340	2.346	2.109	20,666
2024-10-22	2.368	2.370	2.350	2.355	2.117	34,253
2024-10-21	2.388	2.390	2.365	2.370	2.131	56,814
2024-10-18	2.393	2.400	2.380	2.380	2.140	41,648
2024-10-17	2.410	2.415	2.395	2.408	2.165	26,527
2024-10-16	2.405	2.415	2.405	2.405	2.162	6,121
2024-10-15	2.405	2.420	2.399	2.399	2.157	37,547
2024-10-14	2.400	2.415	2.390	2.415	2.171	27,178
2024-10-11	2.388	2.400	2.380	2.395	2.153	27,362
2024-10-10	2.400	2.405	2.390	2.395	2.153	18,486
2024-10-09	2.395	2.400	2.395	2.400	2.158	18,568
2024-10-08	2.393	2.405	2.380	2.400	2.158	13,803
2024-10-07	2.393	2.400	2.390	2.395	2.153	16,762
2024-10-04	2.400	2.410	2.382	2.400	2.158	32,487
2024-10-03	2.400	2.410	2.400	2.405	2.162	45,644
2024-10-02	2.410	2.415	2.405	2.411	2.167	24,726
2024-10-01	2.410	2.420	2.405	2.420	2.176	5,831
2024-09-30	2.415	2.420	2.410	2.414	2.171	27,233
2024-09-27	2.410	2.430	2.405	2.425	2.180	3,382
2024-09-26	2.420	2.425	2.410	2.411	2.168	2,109
2024-09-25	2.425	2.430	2.415	2.430	2.185	6,592
2024-09-24	2.420	2.430	2.420	2.420	2.176	5,811
2024-09-23	2.415	2.430	2.415	2.420	2.176	3,707
2024-09-20	2.410	2.425	2.405	2.413	2.170	10,407
2024-09-19	2.435	2.450	2.400	2.412	2.169	17,083
2024-09-18	2.458	2.460	2.443	2.445	2.199	10,704
2024-09-17	2.453	2.460	2.445	2.455	2.207	9,506
2024-09-16	2.440	2.455	2.435	2.450	2.203	4,855
2024-09-13	2.435	2.450	2.430	2.445	2.198	1,847
2024-09-12	2.445	2.450	2.430	2.447	2.200	38,496
2024-09-11	2.430	2.450	2.430	2.445	2.198	24,429
2024-09-10	2.425	2.445	2.420	2.435	2.189	22,131
2024-09-09	2.415	2.425	2.410	2.420	2.176	6,128
2024-09-06	2.400	2.415	2.400	2.405	2.162	13,347
2024-09-05	2.388	2.415	2.375	2.405	2.162	28,224
2024-09-04	2.365	2.390	2.365	2.390	2.149	4,120
2024-09-03	2.378	2.380	2.365	2.374	2.134	17,519
2024-09-02	2.368	2.380	2.360	2.380	2.140	14,677

← NewerPage 9 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.