Terna Rete Elettrica Nazionale SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 7.280 | 7.280 | 7.228 | 7.244 | 6.443 | 436,248 |
| 2024-02-28 | 7.321 | 7.350 | 7.254 | 7.265 | 6.461 | 89,520 |
| 2024-02-27 | 7.305 | 7.360 | 7.294 | 7.342 | 6.530 | 103,899 |
| 2024-02-26 | 7.394 | 7.394 | 7.296 | 7.330 | 6.519 | 95,753 |
| 2024-02-23 | 7.404 | 7.408 | 7.346 | 7.392 | 6.574 | 107,136 |
| 2024-02-22 | 7.547 | 7.558 | 7.400 | 7.400 | 6.581 | 251,429 |
| 2024-02-21 | 7.535 | 7.552 | 7.480 | 7.507 | 6.676 | 79,651 |
| 2024-02-20 | 7.444 | 7.568 | 7.422 | 7.510 | 6.679 | 108,663 |
| 2024-02-19 | 7.346 | 7.438 | 7.324 | 7.367 | 6.552 | 132,243 |
| 2024-02-16 | 7.420 | 7.420 | 7.340 | 7.380 | 6.564 | 103,637 |
| 2024-02-15 | 7.418 | 7.468 | 7.404 | 7.443 | 6.620 | 125,319 |
| 2024-02-14 | 7.437 | 7.442 | 7.366 | 7.372 | 6.557 | 93,911 |
| 2024-02-13 | 7.400 | 7.500 | 7.392 | 7.398 | 6.580 | 153,750 |
| 2024-02-12 | 7.344 | 7.436 | 7.344 | 7.380 | 6.564 | 115,388 |
| 2024-02-09 | 7.420 | 7.420 | 7.302 | 7.378 | 6.562 | 164,744 |
| 2024-02-08 | 7.516 | 7.516 | 7.420 | 7.441 | 6.618 | 231,069 |
| 2024-02-07 | 7.575 | 7.638 | 7.486 | 7.504 | 6.674 | 127,410 |
| 2024-02-06 | 7.626 | 7.670 | 7.568 | 7.594 | 6.754 | 191,083 |
| 2024-02-05 | 7.694 | 7.732 | 7.598 | 7.629 | 6.785 | 198,902 |
| 2024-02-02 | 7.756 | 7.784 | 7.672 | 7.680 | 6.830 | 151,157 |
| 2024-02-01 | 7.790 | 7.790 | 7.700 | 7.776 | 6.916 | 263,792 |
| 2024-01-31 | 7.718 | 7.840 | 7.718 | 7.828 | 6.962 | 194,590 |
| 2024-01-30 | 7.614 | 7.720 | 7.614 | 7.704 | 6.852 | 108,350 |
| 2024-01-29 | 7.728 | 7.728 | 7.536 | 7.627 | 6.783 | 249,811 |
| 2024-01-26 | 7.702 | 7.744 | 7.672 | 7.742 | 6.886 | 44,916 |
| 2024-01-25 | 7.711 | 7.716 | 7.606 | 7.673 | 6.824 | 92,185 |
| 2024-01-24 | 7.756 | 7.850 | 7.710 | 7.728 | 6.873 | 54,821 |
| 2024-01-23 | 7.792 | 7.792 | 7.692 | 7.737 | 6.881 | 51,980 |
| 2024-01-22 | 7.752 | 7.856 | 7.752 | 7.779 | 6.918 | 95,278 |
| 2024-01-19 | 7.757 | 7.800 | 7.724 | 7.753 | 6.895 | 33,532 |
| 2024-01-18 | 7.733 | 7.800 | 7.680 | 7.741 | 6.885 | 1,026,254 |
| 2024-01-17 | 7.814 | 7.814 | 7.654 | 7.761 | 6.902 | 1,553,974 |
| 2024-01-16 | 7.740 | 7.848 | 7.700 | 7.846 | 6.978 | 157,723 |
| 2024-01-15 | 7.724 | 7.788 | 7.724 | 7.788 | 6.927 | 120,150 |
| 2024-01-12 | 7.512 | 7.740 | 7.502 | 7.650 | 6.804 | 577,056 |
| 2024-01-11 | 7.594 | 7.594 | 7.476 | 7.492 | 6.664 | 150,866 |
| 2024-01-10 | 7.705 | 7.716 | 7.544 | 7.568 | 6.731 | 156,394 |
| 2024-01-09 | 7.674 | 7.750 | 7.674 | 7.712 | 6.859 | 123,838 |
| 2024-01-08 | 7.652 | 7.680 | 7.610 | 7.679 | 6.829 | 117,714 |
| 2024-01-05 | 7.673 | 7.684 | 7.592 | 7.672 | 6.823 | 109,920 |
| 2024-01-04 | 7.475 | 7.668 | 7.468 | 7.662 | 6.814 | 189,933 |
| 2024-01-03 | 7.479 | 7.506 | 7.398 | 7.430 | 6.608 | 29,295 |
| 2024-01-02 | 7.561 | 7.590 | 7.430 | 7.460 | 6.635 | 239,656 |
| 2023-12-29 | 7.558 | 7.580 | 7.534 | 7.538 | 6.704 | 49,186 |
| 2023-12-28 | 7.562 | 7.604 | 7.548 | 7.550 | 6.715 | 52,588 |
| 2023-12-27 | 7.588 | 7.610 | 7.526 | 7.562 | 6.726 | 168,959 |
| 2023-12-22 | 7.588 | 7.624 | 7.588 | 7.592 | 6.752 | 63,115 |
| 2023-12-21 | 7.558 | 7.606 | 7.542 | 7.606 | 6.765 | 166,354 |
| 2023-12-20 | 7.594 | 7.594 | 7.471 | 7.566 | 6.729 | 42,799 |
| 2023-12-19 | 7.612 | 7.654 | 7.566 | 7.584 | 6.745 | 85,137 |
| 2023-12-18 | 7.621 | 7.654 | 7.574 | 7.584 | 6.745 | 72,421 |
| 2023-12-15 | 7.702 | 7.734 | 7.616 | 7.651 | 6.804 | 156,908 |
| 2023-12-14 | 7.623 | 7.736 | 7.622 | 7.702 | 6.850 | 1,206,030 |
| 2023-12-13 | 7.593 | 7.624 | 7.564 | 7.618 | 6.775 | 8,572,434 |
| 2023-12-12 | 7.556 | 7.654 | 7.550 | 7.563 | 6.727 | 375,022 |
| 2023-12-11 | 7.672 | 7.702 | 7.552 | 7.554 | 6.718 | 224,959 |
| 2023-12-08 | 7.613 | 7.684 | 7.600 | 7.674 | 6.825 | 115,929 |
| 2023-12-07 | 7.558 | 7.642 | 7.548 | 7.626 | 6.782 | 131,405 |
| 2023-12-06 | 7.514 | 7.612 | 7.490 | 7.568 | 6.731 | 397,722 |
| 2023-12-05 | 7.419 | 7.516 | 7.398 | 7.498 | 6.669 | 187,826 |
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.