Terna Rete Elettrica Nazionale SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	8.023	8.038	7.932	8.024	6.847	180,694
2023-06-14	8.034	8.114	8.010	8.010	6.835	254,561
2023-06-13	8.020	8.070	7.998	8.044	6.864	309,501
2023-06-12	7.974	8.098	7.960	8.030	6.852	6,223,966
2023-06-09	7.971	8.004	7.926	7.946	6.781	223,786
2023-06-08	7.908	7.950	7.874	7.949	6.783	514,361
2023-06-07	7.968	7.968	7.900	7.919	6.758	68,297
2023-06-06	7.916	7.980	7.866	7.955	6.788	1,115,561
2023-06-05	7.880	7.950	7.880	7.911	6.750	98,909
2023-06-02	7.856	7.904	7.770	7.882	6.726	185,826
2023-06-01	7.846	7.880	7.780	7.832	6.683	93,294
2023-05-31	7.896	7.922	7.810	7.838	6.688	6,670,127
2023-05-30	7.746	7.874	7.746	7.845	6.694	177,010
2023-05-26	7.658	7.738	7.600	7.730	6.596	173,058
2023-05-25	7.750	7.750	7.626	7.642	6.521	114,918
2023-05-24	7.799	7.814	7.692	7.754	6.617	171,561
2023-05-23	7.896	7.896	7.828	7.864	6.710	59,276
2023-05-22	7.934	7.998	7.880	7.882	6.726	76,587
2023-05-19	7.816	7.934	7.816	7.912	6.752	69,075
2023-05-18	8.011	8.066	7.764	7.793	6.650	301,838
2023-05-17	8.040	8.094	7.988	7.990	6.818	165,839
2023-05-16	8.076	8.238	8.052	8.080	6.895	230,341
2023-05-15	8.061	8.138	8.050	8.068	6.884	298,489
2023-05-12	8.040	8.118	8.040	8.099	6.911	118,252
2023-05-11	7.931	7.998	7.900	7.958	6.791	358,534
2023-05-10	7.922	7.944	7.890	7.904	6.745	39,191
2023-05-09	7.932	7.932	7.810	7.861	6.708	369,193
2023-05-05	7.932	8.012	7.932	7.972	6.803	236,318
2023-05-04	7.865	7.972	7.802	7.936	6.772	346,646
2023-05-03	7.818	7.900	7.818	7.900	6.741	64,164
2023-05-02	7.860	7.886	7.720	7.768	6.629	125,026
2023-04-28	7.783	7.852	7.736	7.852	6.700	394,905
2023-04-27	7.734	7.771	7.734	7.744	6.608	136,879
2023-04-26	7.760	7.796	7.724	7.750	6.613	308,132
2023-04-25	7.765	7.766	7.726	7.748	6.612	127,835
2023-04-24	7.821	7.850	7.716	7.768	6.629	127,667
2023-04-21	7.779	7.870	7.752	7.803	6.659	396,420
2023-04-20	7.725	7.810	7.690	7.792	6.649	133,407
2023-04-19	7.695	7.744	7.650	7.738	6.603	88,158
2023-04-18	7.691	7.722	7.624	7.680	6.554	256,065
2023-04-17	7.655	7.734	7.618	7.714	6.583	118,288
2023-04-14	7.833	7.850	7.626	7.648	6.526	598,877
2023-04-13	7.943	7.960	7.794	7.824	6.676	386,901
2023-04-12	7.915	8.000	7.900	7.922	6.760	110,564
2023-04-11	7.966	7.990	7.872	7.900	6.741	123,011
2023-04-06	7.862	8.022	7.850	7.992	6.820	153,844
2023-04-05	7.682	7.916	7.682	7.858	6.706	804,586
2023-04-04	7.576	7.686	7.576	7.638	6.518	467,357
2023-04-03	7.607	7.620	7.504	7.576	6.465	116,835
2023-03-31	7.570	7.700	7.540	7.605	6.489	514,801
2023-03-30	7.679	7.714	7.606	7.626	6.508	280,012
2023-03-29	7.612	7.712	7.602	7.712	6.581	134,330
2023-03-28	7.601	7.684	7.596	7.612	6.496	201,315
2023-03-27	7.632	7.706	7.430	7.600	6.485	580,911
2023-03-24	7.507	7.514	7.416	7.442	6.351	5,366,261
2023-03-23	7.332	7.526	7.318	7.429	6.339	1,173,341
2023-03-22	7.330	7.338	7.198	7.306	6.234	126,135
2023-03-21	7.374	7.420	7.326	7.367	6.286	138,699
2023-03-20	7.278	7.550	7.272	7.370	6.289	310,945
2023-03-17	7.465	7.482	7.234	7.262	6.197	354,660

← NewerPage 15 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.