Terna Rete Elettrica Nazionale SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 7.453 | 7.632 | 7.430 | 7.523 | 6.325 | 262,042 |
| 2022-06-29 | 7.501 | 7.616 | 7.428 | 7.532 | 6.333 | 97,777 |
| 2022-06-28 | 7.350 | 7.540 | 7.330 | 7.526 | 6.328 | 258,164 |
| 2022-06-27 | 7.455 | 7.462 | 7.258 | 7.340 | 6.172 | 101,186 |
| 2022-06-24 | 7.326 | 7.480 | 7.326 | 7.427 | 6.244 | 442,203 |
| 2022-06-23 | 7.000 | 7.316 | 6.930 | 7.102 | 5.971 | 297,473 |
| 2022-06-22 | 7.035 | 7.078 | 6.902 | 7.038 | 5.918 | 163,629 |
| 2022-06-21 | 7.085 | 7.138 | 7.040 | 7.109 | 5.977 | 569,248 |
| 2022-06-20 | 7.290 | 7.322 | 7.154 | 7.171 | 6.030 | 302,680 |
| 2022-06-17 | 7.367 | 7.546 | 7.302 | 7.310 | 5.984 | 587,902 |
| 2022-06-16 | 7.360 | 7.450 | 7.278 | 7.410 | 6.066 | 91,315 |
| 2022-06-15 | 7.283 | 7.418 | 7.250 | 7.362 | 6.027 | 815,520 |
| 2022-06-14 | 7.447 | 7.490 | 7.252 | 7.490 | 6.131 | 102,170 |
| 2022-06-13 | 7.439 | 7.584 | 7.374 | 7.469 | 6.114 | 153,529 |
| 2022-06-10 | 7.650 | 7.656 | 7.398 | 7.510 | 6.148 | 177,420 |
| 2022-06-09 | 7.748 | 7.768 | 7.572 | 7.610 | 6.230 | 236,259 |
| 2022-06-08 | 7.765 | 7.770 | 7.680 | 7.694 | 6.298 | 102,832 |
| 2022-06-07 | 7.771 | 7.854 | 7.736 | 7.768 | 6.359 | 309,651 |
| 2022-06-06 | 7.805 | 7.834 | 7.754 | 7.790 | 6.377 | 368,746 |
| 2022-06-01 | 7.892 | 7.892 | 7.714 | 7.763 | 6.355 | 520,933 |
| 2022-05-31 | 7.963 | 8.022 | 7.900 | 7.925 | 6.488 | 1,015,842 |
| 2022-05-30 | 8.032 | 8.064 | 7.880 | 7.984 | 6.536 | 119,570 |
| 2022-05-27 | 8.261 | 8.328 | 7.986 | 8.028 | 6.572 | 202,945 |
| 2022-05-26 | 8.338 | 8.338 | 8.238 | 8.255 | 6.758 | 203,858 |
| 2022-05-25 | 8.202 | 8.366 | 8.202 | 8.327 | 6.817 | 687,671 |
| 2022-05-24 | 8.044 | 8.198 | 8.044 | 8.114 | 6.642 | 607,430 |
| 2022-05-23 | 8.026 | 8.092 | 8.008 | 8.065 | 6.602 | 92,461 |
| 2022-05-20 | 8.110 | 8.110 | 7.950 | 7.978 | 6.531 | 310,577 |
| 2022-05-19 | 8.061 | 8.102 | 7.986 | 8.076 | 6.611 | 38,362 |
| 2022-05-18 | 7.987 | 8.094 | 7.976 | 8.069 | 6.606 | 54,649 |
| 2022-05-17 | 7.995 | 8.026 | 7.890 | 7.960 | 6.516 | 166,499 |
| 2022-05-16 | 7.829 | 8.004 | 7.800 | 7.975 | 6.528 | 139,025 |
| 2022-05-13 | 7.785 | 7.886 | 7.785 | 7.806 | 6.390 | 194,464 |
| 2022-05-12 | 7.732 | 7.756 | 7.598 | 7.650 | 6.262 | 70,410 |
| 2022-05-11 | 7.642 | 7.700 | 7.508 | 7.614 | 6.233 | 70,026 |
| 2022-05-10 | 7.494 | 7.660 | 7.480 | 7.575 | 6.201 | 86,653 |
| 2022-05-09 | 7.575 | 7.620 | 7.453 | 7.453 | 6.101 | 157,627 |
| 2022-05-06 | 7.682 | 7.682 | 7.550 | 7.619 | 6.237 | 150,098 |
| 2022-05-05 | 7.771 | 7.776 | 7.650 | 7.719 | 6.319 | 75,016 |
| 2022-05-04 | 7.676 | 7.746 | 7.634 | 7.694 | 6.299 | 373,993 |
| 2022-05-03 | 7.729 | 7.800 | 7.624 | 7.750 | 6.344 | 361,788 |
| 2022-04-29 | 7.878 | 7.918 | 7.766 | 7.857 | 6.432 | 125,734 |
| 2022-04-28 | 7.786 | 7.908 | 7.768 | 7.893 | 6.461 | 161,324 |
| 2022-04-27 | 7.766 | 7.842 | 7.700 | 7.780 | 6.369 | 203,360 |
| 2022-04-26 | 7.794 | 7.874 | 7.758 | 7.814 | 6.397 | 112,321 |
| 2022-04-25 | 7.770 | 7.836 | 7.720 | 7.805 | 6.389 | 267,697 |
| 2022-04-22 | 7.815 | 7.954 | 7.814 | 7.926 | 6.488 | 241,158 |
| 2022-04-21 | 8.007 | 8.014 | 7.815 | 7.850 | 6.426 | 668,735 |
| 2022-04-20 | 8.066 | 8.080 | 7.990 | 8.049 | 6.589 | 199,504 |
| 2022-04-19 | 7.988 | 8.110 | 7.944 | 8.004 | 6.552 | 375,480 |
| 2022-04-14 | 7.845 | 8.006 | 7.836 | 7.991 | 6.542 | 224,669 |
| 2022-04-13 | 8.016 | 8.054 | 7.828 | 7.960 | 6.516 | 336,963 |
| 2022-04-12 | 8.216 | 8.216 | 8.004 | 8.115 | 6.643 | 412,154 |
| 2022-04-11 | 8.232 | 8.330 | 8.196 | 8.267 | 6.767 | 351,684 |
| 2022-04-08 | 8.085 | 8.252 | 8.050 | 8.234 | 6.741 | 325,728 |
| 2022-04-07 | 7.960 | 8.064 | 7.940 | 8.040 | 6.582 | 314,812 |
| 2022-04-06 | 7.937 | 8.060 | 7.794 | 7.889 | 6.458 | 565,434 |
| 2022-04-05 | 7.785 | 7.966 | 7.752 | 7.939 | 6.499 | 1,033,255 |
| 2022-04-04 | 7.863 | 7.910 | 7.698 | 7.781 | 6.370 | 415,712 |
| 2022-04-01 | 7.830 | 7.918 | 7.700 | 7.872 | 6.444 | 358,105 |
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.