Terna Rete Elettrica Nazionale SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	7.445	7.464	7.426	7.445	6.621	324,873
2023-12-01	7.416	7.450	7.380	7.429	6.607	164,149
2023-11-30	7.430	7.454	7.338	7.376	6.560	183,007
2023-11-29	7.335	7.472	7.330	7.422	6.601	265,886
2023-11-28	7.382	7.386	7.306	7.350	6.537	344,349
2023-11-27	7.397	7.438	7.310	7.404	6.585	222,078
2023-11-24	7.395	7.418	7.346	7.366	6.551	261,997
2023-11-23	7.379	7.434	7.360	7.386	6.569	67,707
2023-11-22	7.471	7.484	7.360	7.376	6.560	169,287
2023-11-21	7.451	7.482	7.440	7.462	6.637	95,094
2023-11-20	7.506	7.506	7.424	7.463	6.638	166,119
2023-11-17	7.490	7.570	7.490	7.530	6.595	190,098
2023-11-16	7.434	7.504	7.434	7.476	6.548	102,877
2023-11-15	7.475	7.530	7.414	7.454	6.528	257,825
2023-11-14	7.379	7.480	7.326	7.458	6.532	3,127,152
2023-11-13	7.324	7.338	7.272	7.310	6.402	225,448
2023-11-10	7.376	7.392	7.282	7.330	6.420	555,853
2023-11-09	7.362	7.462	7.342	7.416	6.495	237,089
2023-11-08	7.423	7.432	7.310	7.392	6.474	906,221
2023-11-07	7.357	7.438	7.344	7.410	6.490	114,409
2023-11-06	7.357	7.384	7.284	7.353	6.440	121,111
2023-11-03	7.353	7.402	7.304	7.348	6.436	90,181
2023-11-02	7.300	7.404	7.300	7.326	6.416	239,543
2023-11-01	7.249	7.316	7.190	7.302	6.395	29,658
2023-10-31	7.256	7.302	7.208	7.222	6.325	171,925
2023-10-30	7.206	7.290	7.180	7.248	6.348	78,813
2023-10-27	7.231	7.284	7.170	7.170	6.280	253,348
2023-10-26	7.300	7.300	7.200	7.278	6.374	152,245
2023-10-25	7.278	7.308	7.230	7.284	6.380	62,557
2023-10-24	7.204	7.332	7.194	7.278	6.374	198,520
2023-10-23	7.147	7.220	7.122	7.190	6.297	165,514
2023-10-20	7.209	7.308	7.200	7.260	6.359	592,393
2023-10-19	7.268	7.302	7.200	7.232	6.334	398,894
2023-10-18	7.296	7.348	7.260	7.340	6.429	141,637
2023-10-17	7.345	7.380	7.262	7.302	6.395	73,884
2023-10-16	7.274	7.350	7.218	7.332	6.422	33,760
2023-10-13	7.255	7.298	7.230	7.232	6.334	61,046
2023-10-12	7.269	7.348	7.222	7.246	6.346	38,231
2023-10-11	7.192	7.340	7.192	7.301	6.394	32,289
2023-10-10	7.178	7.262	7.178	7.219	6.323	534,917
2023-10-09	7.119	7.172	7.072	7.146	6.259	169,271
2023-10-06	7.091	7.152	6.994	7.084	6.205	195,863
2023-10-05	7.049	7.102	7.026	7.076	6.197	53,189
2023-10-04	6.997	7.118	6.978	7.050	6.175	440,657
2023-10-03	6.998	7.050	6.922	6.977	6.110	1,310,973
2023-10-02	7.147	7.186	6.990	7.038	6.164	87,558
2023-09-29	7.115	7.242	7.106	7.170	6.280	200,190
2023-09-28	7.123	7.162	7.028	7.040	6.166	462,731
2023-09-27	7.218	7.218	7.112	7.120	6.236	153,934
2023-09-26	7.290	7.304	7.182	7.251	6.350	213,547
2023-09-25	7.390	7.390	7.216	7.348	6.436	202,787
2023-09-22	7.500	7.500	7.394	7.412	6.492	139,516
2023-09-21	7.702	7.702	7.496	7.526	6.592	133,586
2023-09-20	7.744	7.776	7.718	7.740	6.779	109,468
2023-09-19	7.734	7.760	7.694	7.710	6.753	203,371
2023-09-18	7.762	7.762	7.676	7.702	6.746	56,894
2023-09-15	7.758	7.826	7.758	7.778	6.812	713,409
2023-09-14	7.648	7.790	7.620	7.770	6.805	82,979
2023-09-13	7.724	7.724	7.580	7.680	6.727	173,042
2023-09-12	7.771	7.818	7.718	7.744	6.783	71,581

← NewerPage 13 of 21 · 1,250 trading daysOlder →

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.