Terna Rete Elettrica Nazionale SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	6.748	6.800	6.402	6.489	5.456	670,998
2022-09-26	6.771	6.874	6.738	6.856	5.764	263,000
2022-09-23	7.009	7.032	6.754	6.828	5.741	274,065
2022-09-22	7.061	7.104	6.960	6.976	5.865	170,270
2022-09-21	6.984	7.136	6.940	7.106	5.975	86,206
2022-09-20	7.135	7.178	6.962	6.962	5.854	93,768
2022-09-16	7.037	7.155	7.024	7.118	5.985	272,517
2022-09-15	7.166	7.170	7.008	7.136	6.000	223,385
2022-09-14	7.132	7.132	7.022	7.128	5.993	252,632
2022-09-13	7.263	7.312	7.158	7.160	6.020	206,048
2022-09-12	7.074	7.278	7.066	7.218	6.069	186,565
2022-09-09	6.979	7.164	6.970	7.102	5.971	669,440
2022-09-08	7.140	7.140	6.860	6.976	5.866	405,132
2022-09-07	7.081	7.270	7.044	7.146	6.009	381,044
2022-09-06	7.120	7.220	7.016	7.114	5.982	2,600,651
2022-09-05	7.108	7.162	7.010	7.148	6.010	69,820
2022-09-02	7.082	7.200	6.992	7.118	5.985	251,282
2022-09-01	7.049	7.146	7.010	7.058	5.934	205,557
2022-08-31	7.417	7.442	7.084	7.100	5.970	230,147
2022-08-30	7.480	7.570	7.416	7.424	6.242	380,241
2022-08-26	7.744	7.744	7.570	7.604	6.394	113,017
2022-08-25	7.716	7.772	7.670	7.728	6.498	175,419
2022-08-24	7.670	7.746	7.640	7.732	6.501	49,339
2022-08-23	7.661	7.702	7.606	7.682	6.459	680,915
2022-08-22	7.582	7.690	7.550	7.660	6.441	113,323
2022-08-19	7.601	7.658	7.570	7.576	6.370	173,598
2022-08-18	7.522	7.672	7.522	7.632	6.417	1,291,775
2022-08-17	7.482	7.532	7.482	7.531	6.332	168,532
2022-08-16	7.405	7.500	7.390	7.470	6.281	296,995
2022-08-12	7.363	7.428	7.340	7.340	6.172	151,771
2022-08-11	7.380	7.444	7.324	7.392	6.215	89,628
2022-08-10	7.419	7.468	7.376	7.454	6.267	98,085
2022-08-09	7.420	7.420	7.312	7.326	6.160	42,181
2022-08-08	7.339	7.440	7.322	7.376	6.202	150,334
2022-08-05	7.500	7.500	7.288	7.292	6.131	187,230
2022-08-04	7.564	7.598	7.492	7.520	6.323	64,694
2022-08-03	7.563	7.626	7.528	7.622	6.409	100,131
2022-08-02	7.539	7.574	7.512	7.570	6.365	42,676
2022-08-01	7.488	7.582	7.488	7.525	6.327	147,252
2022-07-29	7.506	7.520	7.408	7.498	6.304	242,690
2022-07-28	7.348	7.480	7.212	7.460	6.272	197,898
2022-07-27	7.352	7.410	7.240	7.346	6.177	180,993
2022-07-26	7.201	7.372	7.170	7.263	6.107	199,528
2022-07-25	7.188	7.220	7.130	7.188	6.044	51,114
2022-07-22	7.052	7.208	7.052	7.096	5.966	140,843
2022-07-21	6.942	7.086	6.942	7.024	5.906	63,436
2022-07-20	7.259	7.272	7.058	7.058	5.934	196,541
2022-07-19	7.210	7.298	7.194	7.265	6.109	100,331
2022-07-18	7.094	7.234	7.092	7.186	6.042	511,381
2022-07-15	7.095	7.130	7.020	7.117	5.984	218,112
2022-07-14	7.300	7.300	7.022	7.113	5.980	144,348
2022-07-13	7.399	7.410	7.320	7.374	6.200	105,224
2022-07-12	7.485	7.550	7.388	7.404	6.225	102,257
2022-07-11	7.386	7.482	7.386	7.458	6.271	150,432
2022-07-08	7.475	7.550	7.324	7.358	6.187	148,014
2022-07-07	7.526	7.622	7.436	7.474	6.284	357,150
2022-07-06	7.574	7.642	7.490	7.494	6.301	107,490
2022-07-05	7.539	7.626	7.530	7.562	6.358	747,468
2022-07-04	7.646	7.662	7.548	7.653	6.435	72,751
2022-07-01	7.477	7.640	7.332	7.619	6.406	80,316

← NewerPage 18 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.