Terna Rete Elettrica Nazionale SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 7.615 | 7.664 | 7.586 | 7.652 | 6.806 | 116,891 |
| 2024-05-29 | 7.664 | 7.664 | 7.604 | 7.620 | 6.777 | 72,890 |
| 2024-05-28 | 7.722 | 7.722 | 7.658 | 7.684 | 6.834 | 36,278 |
| 2024-05-24 | 7.592 | 7.648 | 7.538 | 7.632 | 6.788 | 51,351 |
| 2024-05-23 | 7.754 | 7.754 | 7.652 | 7.660 | 6.813 | 65,183 |
| 2024-05-22 | 7.770 | 7.788 | 7.688 | 7.754 | 6.896 | 82,849 |
| 2024-05-21 | 7.851 | 7.854 | 7.750 | 7.816 | 6.951 | 167,601 |
| 2024-05-20 | 7.866 | 7.884 | 7.798 | 7.802 | 6.939 | 31,511 |
| 2024-05-17 | 7.890 | 7.952 | 7.852 | 7.852 | 6.983 | 40,653 |
| 2024-05-16 | 7.921 | 7.978 | 7.866 | 7.926 | 7.049 | 12,012 |
| 2024-05-15 | 7.741 | 7.930 | 7.722 | 7.924 | 7.047 | 85,348 |
| 2024-05-14 | 7.872 | 7.882 | 7.752 | 7.752 | 6.894 | 143,763 |
| 2024-05-13 | 7.881 | 7.950 | 7.862 | 7.936 | 7.058 | 1,146,079 |
| 2024-05-10 | 7.718 | 7.882 | 7.718 | 7.854 | 6.985 | 72,239 |
| 2024-05-09 | 7.700 | 7.750 | 7.622 | 7.716 | 6.863 | 666,931 |
| 2024-05-08 | 7.520 | 7.744 | 7.520 | 7.708 | 6.855 | 518,145 |
| 2024-05-07 | 7.473 | 7.550 | 7.460 | 7.494 | 6.665 | 109,362 |
| 2024-05-03 | 7.538 | 7.562 | 7.430 | 7.476 | 6.649 | 180,677 |
| 2024-05-02 | 7.542 | 7.662 | 7.522 | 7.532 | 6.699 | 121,219 |
| 2024-04-30 | 7.546 | 7.550 | 7.468 | 7.524 | 6.692 | 304,057 |
| 2024-04-29 | 7.492 | 7.560 | 7.492 | 7.529 | 6.696 | 330,716 |
| 2024-04-26 | 7.474 | 7.532 | 7.446 | 7.474 | 6.647 | 66,924 |
| 2024-04-25 | 7.564 | 7.564 | 7.384 | 7.448 | 6.624 | 84,541 |
| 2024-04-24 | 7.629 | 7.640 | 7.524 | 7.557 | 6.721 | 66,097 |
| 2024-04-23 | 7.516 | 7.602 | 7.474 | 7.600 | 6.759 | 107,842 |
| 2024-04-22 | 7.433 | 7.524 | 7.424 | 7.486 | 6.658 | 1,184,613 |
| 2024-04-19 | 7.275 | 7.426 | 7.240 | 7.375 | 6.559 | 250,591 |
| 2024-04-18 | 7.293 | 7.316 | 7.230 | 7.266 | 6.462 | 1,934,769 |
| 2024-04-17 | 7.264 | 7.328 | 7.214 | 7.268 | 6.464 | 161,120 |
| 2024-04-16 | 7.382 | 7.414 | 7.230 | 7.260 | 6.457 | 151,798 |
| 2024-04-15 | 7.477 | 7.520 | 7.368 | 7.368 | 6.553 | 177,849 |
| 2024-04-12 | 7.414 | 7.556 | 7.414 | 7.480 | 6.653 | 86,142 |
| 2024-04-11 | 7.502 | 7.520 | 7.386 | 7.499 | 6.670 | 845,322 |
| 2024-04-10 | 7.580 | 7.684 | 7.512 | 7.530 | 6.697 | 36,655 |
| 2024-04-09 | 7.576 | 7.576 | 7.534 | 7.554 | 6.718 | 24,264 |
| 2024-04-08 | 7.524 | 7.588 | 7.524 | 7.574 | 6.736 | 16,046 |
| 2024-04-05 | 7.675 | 7.680 | 7.506 | 7.510 | 6.679 | 58,938 |
| 2024-04-04 | 7.680 | 7.706 | 7.680 | 7.704 | 6.852 | 16,372 |
| 2024-04-03 | 7.704 | 7.704 | 7.678 | 7.678 | 6.829 | 1,400 |
| 2024-04-02 | 7.675 | 7.710 | 7.672 | 7.701 | 6.849 | 87,282 |
| 2024-03-28 | 7.766 | 7.776 | 7.660 | 7.660 | 6.813 | 702,812 |
| 2024-03-27 | 7.738 | 7.740 | 7.682 | 7.730 | 6.875 | 46,883 |
| 2024-03-26 | 7.779 | 7.804 | 7.708 | 7.710 | 6.857 | 42,588 |
| 2024-03-25 | 7.702 | 7.786 | 7.702 | 7.771 | 6.911 | 66,835 |
| 2024-03-22 | 7.686 | 7.734 | 7.642 | 7.703 | 6.851 | 94,168 |
| 2024-03-21 | 7.867 | 7.922 | 7.650 | 7.662 | 6.814 | 490,981 |
| 2024-03-20 | 7.807 | 7.988 | 7.732 | 7.899 | 7.025 | 1,602,899 |
| 2024-03-19 | 7.594 | 7.594 | 7.470 | 7.594 | 6.754 | 217,926 |
| 2024-03-18 | 7.480 | 7.636 | 7.480 | 7.574 | 6.736 | 459,705 |
| 2024-03-15 | 7.555 | 7.610 | 7.448 | 7.473 | 6.647 | 672,775 |
| 2024-03-14 | 7.516 | 7.584 | 7.502 | 7.562 | 6.725 | 889,671 |
| 2024-03-13 | 7.515 | 7.554 | 7.490 | 7.510 | 6.679 | 392,289 |
| 2024-03-12 | 7.561 | 7.568 | 7.454 | 7.510 | 6.679 | 230,891 |
| 2024-03-11 | 7.503 | 7.564 | 7.480 | 7.524 | 6.692 | 192,586 |
| 2024-03-08 | 7.472 | 7.532 | 7.442 | 7.510 | 6.679 | 124,804 |
| 2024-03-07 | 7.480 | 7.580 | 7.434 | 7.500 | 6.670 | 75,078 |
| 2024-03-06 | 7.315 | 7.496 | 7.286 | 7.436 | 6.613 | 162,016 |
| 2024-03-05 | 7.250 | 7.392 | 7.250 | 7.360 | 6.546 | 191,746 |
| 2024-03-04 | 7.287 | 7.310 | 7.186 | 7.238 | 6.437 | 132,640 |
| 2024-03-01 | 7.273 | 7.300 | 7.208 | 7.266 | 6.462 | 140,933 |
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.