Terna Rete Elettrica Nazionale SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 7.046 | 7.068 | 6.918 | 6.930 | 5.673 | 305,803 |
| 2022-01-05 | 7.152 | 7.190 | 7.084 | 7.099 | 5.811 | 1,022,821 |
| 2022-01-04 | 7.212 | 7.246 | 7.126 | 7.160 | 5.861 | 230,784 |
| 2021-12-30 | 7.139 | 7.192 | 7.114 | 7.114 | 5.824 | 97,020 |
| 2021-12-29 | 7.151 | 7.198 | 7.124 | 7.154 | 5.856 | 152,881 |
| 2021-12-23 | 7.081 | 7.146 | 7.070 | 7.140 | 5.845 | 157,353 |
| 2021-12-22 | 7.078 | 7.118 | 7.022 | 7.067 | 5.785 | 198,392 |
| 2021-12-21 | 7.071 | 7.098 | 7.044 | 7.074 | 5.791 | 249,587 |
| 2021-12-20 | 6.932 | 7.042 | 6.904 | 7.036 | 5.760 | 195,414 |
| 2021-12-17 | 6.966 | 7.016 | 6.880 | 6.988 | 5.720 | 1,207,785 |
| 2021-12-16 | 6.954 | 7.010 | 6.904 | 6.984 | 5.717 | 297,635 |
| 2021-12-15 | 6.820 | 6.944 | 6.820 | 6.920 | 5.665 | 490,922 |
| 2021-12-14 | 6.804 | 6.820 | 6.754 | 6.760 | 5.534 | 43,631 |
| 2021-12-13 | 6.806 | 6.812 | 6.760 | 6.790 | 5.558 | 93,104 |
| 2021-12-10 | 6.775 | 6.840 | 6.764 | 6.814 | 5.578 | 110,961 |
| 2021-12-09 | 6.774 | 6.792 | 6.700 | 6.766 | 5.538 | 495,529 |
| 2021-12-08 | 6.784 | 6.836 | 6.750 | 6.805 | 5.571 | 355,432 |
| 2021-12-07 | 6.773 | 6.804 | 6.732 | 6.750 | 5.525 | 130,208 |
| 2021-12-06 | 6.620 | 6.764 | 6.620 | 6.734 | 5.513 | 66,270 |
| 2021-12-03 | 6.545 | 6.614 | 6.542 | 6.560 | 5.370 | 43,585 |
| 2021-12-02 | 6.582 | 6.584 | 6.500 | 6.532 | 5.347 | 70,543 |
| 2021-12-01 | 6.604 | 6.614 | 6.524 | 6.570 | 5.378 | 354,529 |
| 2021-11-30 | 6.462 | 6.576 | 6.420 | 6.576 | 5.383 | 252,437 |
| 2021-11-29 | 6.491 | 6.540 | 6.460 | 6.534 | 5.349 | 108,445 |
| 2021-11-26 | 6.451 | 6.558 | 6.430 | 6.486 | 5.310 | 97,187 |
| 2021-11-25 | 6.570 | 6.602 | 6.536 | 6.577 | 5.384 | 52,796 |
| 2021-11-24 | 6.537 | 6.584 | 6.496 | 6.526 | 5.342 | 52,211 |
| 2021-11-23 | 6.596 | 6.634 | 6.540 | 6.564 | 5.373 | 71,390 |
| 2021-11-22 | 6.617 | 6.634 | 6.528 | 6.558 | 5.369 | 139,462 |
| 2021-11-19 | 6.758 | 6.770 | 6.672 | 6.720 | 5.421 | 167,807 |
| 2021-11-18 | 6.738 | 6.766 | 6.674 | 6.730 | 5.429 | 129,551 |
| 2021-11-17 | 6.721 | 6.748 | 6.690 | 6.719 | 5.420 | 85,778 |
| 2021-11-16 | 6.816 | 6.822 | 6.690 | 6.698 | 5.403 | 228,774 |
| 2021-11-15 | 6.684 | 6.838 | 6.684 | 6.796 | 5.482 | 433,010 |
| 2021-11-12 | 6.700 | 6.700 | 6.590 | 6.660 | 5.372 | 266,268 |
| 2021-11-11 | 6.734 | 6.752 | 6.672 | 6.724 | 5.424 | 359,275 |
| 2021-11-10 | 6.643 | 6.750 | 6.630 | 6.724 | 5.424 | 191,731 |
| 2021-11-09 | 6.671 | 6.676 | 6.622 | 6.634 | 5.351 | 194,697 |
| 2021-11-08 | 6.701 | 6.722 | 6.652 | 6.678 | 5.386 | 238,944 |
| 2021-11-05 | 6.684 | 6.732 | 6.666 | 6.718 | 5.419 | 411,070 |
| 2021-11-04 | 6.684 | 6.750 | 6.660 | 6.701 | 5.406 | 303,410 |
| 2021-11-03 | 6.559 | 6.668 | 6.540 | 6.650 | 5.365 | 226,586 |
| 2021-11-02 | 6.544 | 6.606 | 6.502 | 6.583 | 5.310 | 377,175 |
| 2021-11-01 | 6.460 | 6.556 | 6.460 | 6.552 | 5.285 | 123,237 |
| 2021-10-29 | 6.524 | 6.550 | 6.428 | 6.441 | 5.196 | 251,867 |
| 2021-10-28 | 6.517 | 6.570 | 6.510 | 6.548 | 5.282 | 150,409 |
| 2021-10-27 | 6.480 | 6.536 | 6.480 | 6.519 | 5.259 | 391,521 |
| 2021-10-26 | 6.437 | 6.498 | 6.426 | 6.498 | 5.242 | 160,424 |
| 2021-10-25 | 6.456 | 6.484 | 6.428 | 6.451 | 5.204 | 216,193 |
| 2021-10-22 | 6.423 | 6.450 | 6.400 | 6.446 | 5.200 | 190,178 |
← NewerPage 21 of 21 · 1,250 trading days
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.