Terna Rete Elettrica Nazionale SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.650 | 7.744 | 7.644 | 7.726 | 7.081 | 61,828 |
| 2024-08-22 | 7.621 | 7.656 | 7.608 | 7.643 | 7.005 | 103,208 |
| 2024-08-21 | 7.676 | 7.696 | 7.626 | 7.631 | 6.994 | 307,898 |
| 2024-08-20 | 7.704 | 7.726 | 7.662 | 7.668 | 7.028 | 96,526 |
| 2024-08-19 | 7.667 | 7.728 | 7.624 | 7.704 | 7.061 | 21,102 |
| 2024-08-16 | 7.656 | 7.780 | 7.656 | 7.688 | 7.046 | 97,945 |
| 2024-08-14 | 7.666 | 7.678 | 7.616 | 7.652 | 7.013 | 77,507 |
| 2024-08-13 | 7.582 | 7.656 | 7.582 | 7.648 | 7.009 | 30,385 |
| 2024-08-12 | 7.570 | 7.598 | 7.544 | 7.576 | 6.943 | 70,578 |
| 2024-08-09 | 7.554 | 7.598 | 7.498 | 7.544 | 6.914 | 251,705 |
| 2024-08-08 | 7.543 | 7.562 | 7.482 | 7.532 | 6.903 | 22,337 |
| 2024-08-07 | 7.395 | 7.542 | 7.394 | 7.530 | 6.901 | 5,980,373 |
| 2024-08-06 | 7.460 | 7.462 | 7.362 | 7.426 | 6.806 | 4,103,300 |
| 2024-08-05 | 7.576 | 7.576 | 7.448 | 7.458 | 6.835 | 240,404 |
| 2024-08-02 | 7.453 | 7.690 | 7.432 | 7.668 | 7.028 | 329,453 |
| 2024-08-01 | 7.678 | 7.678 | 7.466 | 7.502 | 6.876 | 137,779 |
| 2024-07-31 | 7.741 | 7.758 | 7.688 | 7.690 | 7.048 | 119,129 |
| 2024-07-30 | 7.690 | 7.754 | 7.640 | 7.754 | 7.106 | 184,922 |
| 2024-07-29 | 7.709 | 7.778 | 7.680 | 7.688 | 7.046 | 354,567 |
| 2024-07-26 | 7.719 | 7.730 | 7.650 | 7.730 | 7.084 | 128,728 |
| 2024-07-25 | 7.550 | 7.722 | 7.532 | 7.710 | 7.066 | 256,814 |
| 2024-07-24 | 7.557 | 7.592 | 7.506 | 7.556 | 6.925 | 40,551 |
| 2024-07-23 | 7.524 | 7.610 | 7.524 | 7.574 | 6.942 | 67,564 |
| 2024-07-22 | 7.512 | 7.548 | 7.512 | 7.518 | 6.890 | 1,363,632 |
| 2024-07-19 | 7.468 | 7.480 | 7.426 | 7.457 | 6.835 | 104,178 |
| 2024-07-18 | 7.431 | 7.528 | 7.428 | 7.512 | 6.885 | 164,254 |
| 2024-07-17 | 7.436 | 7.480 | 7.412 | 7.458 | 6.835 | 52,454 |
| 2024-07-16 | 7.470 | 7.470 | 7.386 | 7.442 | 6.821 | 115,504 |
| 2024-07-15 | 7.552 | 7.552 | 7.468 | 7.470 | 6.846 | 160,206 |
| 2024-07-12 | 7.530 | 7.582 | 7.530 | 7.550 | 6.920 | 100,949 |
| 2024-07-11 | 7.452 | 7.572 | 7.430 | 7.522 | 6.894 | 182,423 |
| 2024-07-10 | 7.315 | 7.460 | 7.314 | 7.454 | 6.832 | 222,624 |
| 2024-07-09 | 7.287 | 7.374 | 7.268 | 7.298 | 6.689 | 207,081 |
| 2024-07-08 | 7.334 | 7.334 | 7.270 | 7.270 | 6.663 | 492,929 |
| 2024-07-05 | 7.310 | 7.380 | 7.296 | 7.356 | 6.742 | 142,699 |
| 2024-07-04 | 7.277 | 7.296 | 7.250 | 7.292 | 6.683 | 133,564 |
| 2024-07-03 | 7.215 | 7.284 | 7.202 | 7.264 | 6.657 | 679,909 |
| 2024-07-02 | 7.302 | 7.302 | 7.198 | 7.200 | 6.599 | 121,136 |
| 2024-07-01 | 7.273 | 7.362 | 7.266 | 7.332 | 6.720 | 162,046 |
| 2024-06-28 | 7.266 | 7.266 | 7.162 | 7.200 | 6.599 | 572,563 |
| 2024-06-27 | 7.382 | 7.434 | 7.306 | 7.405 | 6.787 | 219,653 |
| 2024-06-26 | 7.418 | 7.426 | 7.366 | 7.388 | 6.771 | 83,730 |
| 2024-06-25 | 7.410 | 7.470 | 7.398 | 7.405 | 6.786 | 207,303 |
| 2024-06-24 | 7.427 | 7.476 | 7.396 | 7.434 | 6.813 | 140,834 |
| 2024-06-21 | 7.595 | 7.650 | 7.544 | 7.606 | 6.765 | 6,494,716 |
| 2024-06-20 | 7.524 | 7.634 | 7.508 | 7.630 | 6.786 | 4,181,272 |
| 2024-06-19 | 7.511 | 7.550 | 7.508 | 7.524 | 6.692 | 51,556 |
| 2024-06-18 | 7.489 | 7.534 | 7.468 | 7.534 | 6.701 | 74,342 |
| 2024-06-17 | 7.502 | 7.502 | 7.388 | 7.478 | 6.651 | 143,078 |
| 2024-06-14 | 7.591 | 7.600 | 7.468 | 7.492 | 6.663 | 169,995 |
| 2024-06-13 | 7.632 | 7.632 | 7.556 | 7.580 | 6.742 | 136,732 |
| 2024-06-12 | 7.615 | 7.704 | 7.606 | 7.674 | 6.825 | 129,602 |
| 2024-06-11 | 7.769 | 7.788 | 7.578 | 7.620 | 6.777 | 505,833 |
| 2024-06-10 | 7.682 | 7.760 | 7.618 | 7.754 | 6.896 | 142,965 |
| 2024-06-07 | 7.786 | 7.948 | 7.678 | 7.726 | 6.871 | 154,112 |
| 2024-06-06 | 7.785 | 7.872 | 7.734 | 7.782 | 6.921 | 246,123 |
| 2024-06-05 | 7.850 | 7.936 | 7.784 | 7.812 | 6.948 | 184,177 |
| 2024-06-04 | 7.734 | 7.918 | 7.734 | 7.872 | 7.001 | 199,486 |
| 2024-06-03 | 7.749 | 7.792 | 7.668 | 7.730 | 6.875 | 205,116 |
| 2024-05-31 | 7.647 | 7.722 | 7.600 | 7.722 | 6.868 | 185,839 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.2770 EUR |
| 2025-11-24 | 0.1192 EUR |
| 2025-06-23 | 0.2770 EUR |
| 2024-11-18 | 0.1192 EUR |
| 2024-06-24 | 0.2250 EUR |
| 2023-11-20 | 0.1146 EUR |
| 2023-06-19 | 0.2083 EUR |
| 2022-11-21 | 0.1061 EUR |
| 2022-06-20 | 0.1929 EUR |
| 2021-11-22 | 0.0982 EUR |
| 2021-06-21 | 0.1786 EUR |
| 2020-11-23 | 0.0909 EUR |
| 2020-06-22 | 0.1653 EUR |
| 2019-11-18 | 0.0842 EUR |
| 2019-06-24 | 0.1545 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.