Terna Rete Elettrica Nazionale SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	7.192	7.246	7.170	7.198	6.142	104,580
2022-12-16	7.208	7.280	7.096	7.146	6.098	321,159
2022-12-15	7.445	7.470	7.228	7.234	6.173	341,384
2022-12-14	7.431	7.506	7.396	7.494	6.395	263,581
2022-12-13	7.360	7.508	7.232	7.439	6.348	306,139
2022-12-12	7.355	7.424	7.354	7.354	6.275	117,993
2022-12-09	7.366	7.380	7.262	7.346	6.269	150,818
2022-12-08	7.313	7.332	7.248	7.312	6.240	223,630
2022-12-07	7.211	7.334	7.182	7.308	6.236	178,701
2022-12-06	7.399	7.450	7.322	7.336	6.260	123,573
2022-12-05	7.358	7.400	7.314	7.380	6.298	270,516
2022-12-02	7.435	7.448	7.340	7.378	6.296	179,498
2022-12-01	7.390	7.510	7.390	7.424	6.335	249,020
2022-11-30	7.206	7.316	7.184	7.314	6.241	257,349
2022-11-29	7.276	7.276	7.108	7.183	6.129	380,618
2022-11-28	7.361	7.368	7.230	7.278	6.211	284,975
2022-11-25	7.420	7.456	7.348	7.416	6.328	262,360
2022-11-24	7.312	7.452	7.308	7.434	6.344	493,745
2022-11-23	7.186	7.282	7.120	7.276	6.209	201,473
2022-11-22	7.233	7.256	7.162	7.194	6.139	170,807
2022-11-21	7.179	7.272	7.170	7.206	6.149	171,545
2022-11-18	7.210	7.320	7.210	7.230	6.079	125,579
2022-11-17	7.247	7.278	7.152	7.180	6.037	84,779
2022-11-16	7.193	7.252	7.150	7.236	6.084	106,398
2022-11-15	7.210	7.278	7.060	7.229	6.078	260,186
2022-11-14	7.100	7.240	7.070	7.191	6.046	208,599
2022-11-11	7.381	7.410	6.990	7.088	5.960	472,498
2022-11-10	7.081	7.368	7.036	7.317	6.152	261,925
2022-11-09	6.856	7.094	6.856	7.094	5.965	193,664
2022-11-08	6.757	6.916	6.740	6.868	5.774	130,899
2022-11-07	6.836	6.892	6.760	6.783	5.703	583,995
2022-11-04	6.699	6.900	6.640	6.862	5.770	144,105
2022-11-03	6.708	6.740	6.646	6.697	5.631	108,391
2022-11-02	6.736	6.790	6.712	6.742	5.669	139,692
2022-11-01	6.743	6.840	6.686	6.710	5.642	127,838
2022-10-31	6.770	6.770	6.670	6.704	5.637	136,208
2022-10-28	6.772	6.856	6.706	6.778	5.699	225,584
2022-10-27	6.628	6.878	6.560	6.828	5.741	232,397
2022-10-26	6.568	6.670	6.502	6.646	5.588	232,497
2022-10-25	6.407	6.584	6.350	6.420	5.398	799,247
2022-10-24	6.240	6.442	6.230	6.360	5.347	609,357
2022-10-21	6.216	6.250	6.118	6.194	5.208	262,190
2022-10-20	6.234	6.288	6.168	6.248	5.253	272,943
2022-10-19	6.316	6.334	6.174	6.230	5.238	97,013
2022-10-18	6.344	6.360	6.282	6.324	5.318	175,940
2022-10-17	6.271	6.342	6.204	6.336	5.327	193,729
2022-10-14	6.151	6.322	6.134	6.264	5.267	340,015
2022-10-13	6.047	6.126	5.966	6.022	5.063	400,914
2022-10-12	6.148	6.188	6.060	6.060	5.095	436,842
2022-10-11	6.199	6.224	6.112	6.154	5.174	540,342
2022-10-10	6.187	6.268	6.092	6.243	5.249	244,189
2022-10-07	6.162	6.360	6.156	6.202	5.215	171,860
2022-10-06	6.450	6.456	6.196	6.403	5.383	323,690
2022-10-05	6.349	6.562	6.286	6.436	5.411	98,676
2022-10-04	6.450	6.552	6.442	6.552	5.509	76,775
2022-10-03	6.249	6.462	6.206	6.394	5.376	48,063
2022-09-30	6.320	6.370	6.246	6.260	5.263	1,655,450
2022-09-29	6.336	6.416	6.276	6.329	5.321	449,659
2022-09-28	6.346	6.458	6.264	6.366	5.353	157,677
2022-09-27	6.748	6.800	6.402	6.489	5.456	670,998

← NewerPage 17 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.