Terna Rete Elettrica Nazionale SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	7.336	7.414	7.222	7.414	6.327	402,014
2023-03-15	7.318	7.412	7.242	7.340	6.264	1,217,447
2023-03-14	7.269	7.370	7.260	7.332	6.257	187,080
2023-03-13	7.167	7.268	7.026	7.242	6.180	494,532
2023-03-10	7.160	7.254	7.124	7.160	6.110	139,032
2023-03-09	7.157	7.188	7.052	7.152	6.103	253,481
2023-03-08	7.082	7.148	7.044	7.148	6.100	220,349
2023-03-07	7.104	7.204	7.090	7.124	6.079	461,853
2023-03-06	7.129	7.138	7.026	7.102	6.061	179,134
2023-03-03	7.119	7.158	7.086	7.120	6.076	120,000
2023-03-02	6.969	7.113	6.962	7.080	6.042	101,355
2023-03-01	7.096	7.096	6.962	6.974	5.951	565,374
2023-02-28	7.212	7.234	7.086	7.214	6.156	642,279
2023-02-27	7.230	7.308	7.224	7.236	6.175	122,385
2023-02-24	7.175	7.216	7.132	7.180	6.127	205,091
2023-02-23	7.230	7.232	7.136	7.152	6.103	310,106
2023-02-22	7.320	7.320	7.162	7.202	6.146	217,633
2023-02-21	7.363	7.438	7.344	7.358	6.279	130,730
2023-02-20	7.405	7.426	7.364	7.376	6.294	119,487
2023-02-17	7.357	7.414	7.264	7.408	6.322	95,795
2023-02-16	7.408	7.426	7.302	7.388	6.304	67,493
2023-02-15	7.390	7.396	7.344	7.396	6.311	95,473
2023-02-14	7.407	7.420	7.354	7.364	6.284	61,985
2023-02-13	7.377	7.392	7.352	7.374	6.292	64,276
2023-02-10	7.395	7.406	7.300	7.342	6.265	62,921
2023-02-09	7.469	7.498	7.418	7.422	6.333	159,909
2023-02-08	7.493	7.524	7.430	7.480	6.383	155,520
2023-02-07	7.383	7.544	7.360	7.417	6.329	341,085
2023-02-06	7.265	7.366	7.222	7.305	6.233	138,001
2023-02-03	7.418	7.418	7.252	7.308	6.236	253,312
2023-02-02	7.317	7.480	7.296	7.404	6.318	234,505
2023-02-01	7.265	7.330	7.218	7.251	6.188	147,077
2023-01-31	7.327	7.346	7.190	7.236	6.175	146,247
2023-01-30	7.306	7.388	7.306	7.347	6.269	191,650
2023-01-27	7.328	7.342	7.280	7.290	6.220	252,669
2023-01-26	7.372	7.372	7.268	7.298	6.228	129,673
2023-01-25	7.380	7.380	7.296	7.355	6.276	215,576
2023-01-24	7.340	7.396	7.340	7.363	6.283	71,933
2023-01-23	7.312	7.354	7.286	7.346	6.269	33,812
2023-01-20	7.322	7.370	7.276	7.286	6.217	119,824
2023-01-19	7.375	7.394	7.268	7.298	6.228	118,965
2023-01-18	7.454	7.468	7.364	7.396	6.311	184,912
2023-01-17	7.385	7.472	7.360	7.400	6.315	191,179
2023-01-16	7.366	7.406	7.300	7.390	6.306	136,028
2023-01-13	7.374	7.422	7.324	7.365	6.285	129,380
2023-01-12	7.331	7.426	7.308	7.332	6.256	853,957
2023-01-11	7.256	7.358	7.252	7.329	6.254	443,285
2023-01-10	7.226	7.270	7.174	7.253	6.189	710,796
2023-01-09	7.189	7.260	7.164	7.233	6.172	940,652
2023-01-06	7.104	7.242	7.095	7.242	6.180	178,836
2023-01-05	7.221	7.246	7.066	7.096	6.055	267,540
2023-01-04	7.086	7.234	7.086	7.226	6.166	163,505
2023-01-03	6.982	7.090	6.884	7.021	5.991	1,185,748
2022-12-30	7.058	7.058	6.884	6.949	5.930	259,737
2022-12-29	6.999	7.088	6.958	7.082	6.043	123,049
2022-12-28	7.084	7.096	6.996	7.000	5.973	40,049
2022-12-23	7.156	7.178	7.112	7.142	6.095	40,174
2022-12-22	7.186	7.222	7.146	7.146	6.098	57,805
2022-12-21	7.133	7.184	7.112	7.154	6.105	143,149
2022-12-20	7.095	7.142	7.046	7.130	6.084	109,734

← NewerPage 16 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.