Terna Rete Elettrica Nazionale SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	7.743	7.814	7.694	7.749	6.787	351,003
2023-09-08	7.707	7.766	7.698	7.766	6.802	968,414
2023-09-07	7.554	7.702	7.458	7.686	6.732	346,708
2023-09-06	7.566	7.566	7.498	7.520	6.586	58,637
2023-09-05	7.568	7.680	7.568	7.595	6.652	347,792
2023-09-04	7.594	7.662	7.542	7.580	6.639	540,313
2023-09-01	7.614	7.680	7.570	7.604	6.660	239,516
2023-08-31	7.591	7.698	7.580	7.622	6.676	797,720
2023-08-30	7.590	7.640	7.550	7.608	6.663	260,040
2023-08-29	7.486	7.590	7.486	7.585	6.643	191,104
2023-08-25	7.450	7.502	7.444	7.484	6.555	48,369
2023-08-24	7.460	7.488	7.400	7.441	6.517	218,414
2023-08-23	7.306	7.464	7.306	7.411	6.491	425,500
2023-08-22	7.240	7.330	7.240	7.289	6.384	255,651
2023-08-21	7.236	7.340	7.224	7.290	6.385	327,144
2023-08-18	7.207	7.250	7.144	7.185	6.293	387,521
2023-08-17	7.260	7.260	7.182	7.195	6.302	150,208
2023-08-16	7.330	7.330	7.268	7.276	6.373	125,102
2023-08-14	7.344	7.408	7.320	7.374	6.458	47,010
2023-08-11	7.387	7.434	7.334	7.343	6.431	451,668
2023-08-10	7.300	7.404	7.300	7.317	6.408	782,919
2023-08-09	7.292	7.292	7.234	7.292	6.387	282,936
2023-08-08	7.201	7.320	7.200	7.290	6.385	321,554
2023-08-07	7.231	7.266	7.114	7.177	6.286	484,645
2023-08-04	7.278	7.278	7.168	7.205	6.311	994,793
2023-08-03	7.486	7.486	7.284	7.284	6.380	473,477
2023-08-02	7.634	7.634	7.520	7.579	6.638	521,579
2023-08-01	7.690	7.740	7.676	7.680	6.727	229,247
2023-07-31	7.730	7.730	7.688	7.698	6.742	160,501
2023-07-28	7.744	7.770	7.686	7.739	6.778	166,779
2023-07-27	7.785	7.862	7.724	7.758	6.795	143,320
2023-07-26	7.804	7.820	7.694	7.720	6.761	294,131
2023-07-25	7.784	7.784	7.718	7.762	6.798	135,407
2023-07-24	7.788	7.898	7.788	7.802	6.833	306,096
2023-07-21	7.785	7.822	7.766	7.791	6.824	235,882
2023-07-20	7.670	7.782	7.670	7.778	6.812	246,923
2023-07-19	7.604	7.682	7.604	7.656	6.705	200,580
2023-07-18	7.562	7.582	7.540	7.570	6.630	110,271
2023-07-17	7.587	7.618	7.542	7.542	6.606	184,746
2023-07-14	7.606	7.606	7.536	7.602	6.658	190,261
2023-07-13	7.537	7.632	7.510	7.586	6.644	363,772
2023-07-12	7.445	7.518	7.382	7.508	6.576	316,213
2023-07-11	7.425	7.436	7.386	7.414	6.494	205,986
2023-07-10	7.451	7.466	7.366	7.372	6.457	263,482
2023-07-07	7.512	7.512	7.390	7.472	6.544	357,739
2023-07-06	7.676	7.676	7.500	7.572	6.632	311,575
2023-07-05	7.782	7.782	7.628	7.680	6.727	308,065
2023-07-04	7.824	7.824	7.778	7.778	6.812	143,060
2023-07-03	7.818	7.866	7.814	7.828	6.856	94,854
2023-06-30	7.778	7.848	7.770	7.806	6.837	207,204
2023-06-29	7.736	7.776	7.716	7.750	6.788	151,508
2023-06-28	7.691	7.776	7.678	7.734	6.774	93,996
2023-06-27	7.612	7.702	7.612	7.672	6.719	92,506
2023-06-26	7.636	7.636	7.580	7.598	6.655	100,980
2023-06-23	7.655	7.690	7.596	7.626	6.679	113,002
2023-06-22	7.686	7.686	7.590	7.630	6.683	316,915
2023-06-21	7.742	7.742	7.706	7.725	6.766	233,695
2023-06-20	7.824	7.874	7.790	7.809	6.839	102,400
2023-06-19	7.888	7.888	7.758	7.801	6.833	287,181
2023-06-16	8.050	8.150	8.050	8.104	6.916	785,351

← NewerPage 14 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.