Terna Rete Elettrica Nazionale SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.270	10.440	9.974	10.120	9.849	158,178
2026-04-28	10.192	10.370	10.175	10.270	9.995	45,148
2026-04-27	10.225	10.225	10.150	10.150	9.878	202,164
2026-04-24	10.248	10.415	10.155	10.200	9.927	114,994
2026-04-23	10.146	10.300	9.910	10.243	9.969	60,249
2026-04-22	10.105	10.260	10.050	10.145	9.873	90,871
2026-04-21	10.099	10.140	10.040	10.055	9.786	30,955
2026-04-20	10.025	10.095	10.025	10.085	9.815	79,829
2026-04-17	10.110	10.110	9.830	9.988	9.720	185,409
2026-04-16	10.204	10.390	10.090	10.180	9.907	76,331
2026-04-15	10.177	10.255	10.140	10.200	9.927	40,653
2026-04-14	10.255	10.280	10.130	10.225	9.951	65,296
2026-04-13	10.265	10.330	10.255	10.270	9.995	83,165
2026-04-10	10.290	10.330	10.200	10.296	10.020	29,769
2026-04-09	10.095	10.305	10.095	10.246	9.971	122,187
2026-04-08	10.080	10.230	9.926	10.055	9.786	91,190
2026-04-07	10.038	10.240	9.970	10.040	9.771	38,931
2026-04-02	9.947	10.065	9.726	10.030	9.761	195,568
2026-04-01	9.874	10.120	9.740	9.914	9.648	59,526
2026-03-31	9.836	10.090	9.836	9.864	9.600	816,452
2026-03-30	9.536	9.890	9.418	9.890	9.625	299,608
2026-03-27	9.500	9.616	9.430	9.578	9.321	103,088
2026-03-26	9.566	9.566	9.398	9.454	9.201	202,805
2026-03-25	9.504	9.652	9.504	9.622	9.364	62,372
2026-03-24	9.363	9.568	9.194	9.485	9.231	104,674
2026-03-23	9.457	9.610	9.292	9.370	9.119	108,673
2026-03-20	9.898	9.898	9.600	9.802	9.539	69,919
2026-03-19	9.904	10.060	9.662	9.802	9.539	76,134
2026-03-18	10.125	10.290	9.896	9.896	9.631	57,815
2026-03-17	10.085	10.225	10.085	10.160	9.888	281,088
2026-03-16	10.065	10.065	9.950	10.015	9.747	80,679
2026-03-13	9.921	10.035	9.666	10.020	9.752	59,948
2026-03-12	9.762	9.918	9.642	9.906	9.641	68,998
2026-03-11	9.846	9.846	9.734	9.774	9.512	267,668
2026-03-10	9.820	9.904	9.820	9.854	9.590	81,590
2026-03-09	9.735	9.822	9.638	9.794	9.532	230,283
2026-03-06	9.861	9.926	9.832	9.858	9.594	275,183
2026-03-05	9.860	9.944	9.836	9.852	9.588	105,421
2026-03-04	9.804	9.894	9.600	9.828	9.565	154,397
2026-03-03	10.045	10.045	9.742	9.780	9.518	234,713
2026-03-02	10.147	10.235	10.060	10.165	9.893	296,126
2026-02-27	10.104	10.235	10.090	10.200	9.927	68,044
2026-02-26	10.064	10.260	10.025	10.105	9.834	88,450
2026-02-25	10.065	10.070	10.000	10.070	9.800	263,204
2026-02-24	9.986	10.145	9.986	10.030	9.761	134,931
2026-02-23	9.914	10.020	9.866	9.997	9.729	249,274
2026-02-20	9.794	10.010	9.794	9.900	9.635	57,763
2026-02-19	9.668	9.822	9.518	9.804	9.541	138,897
2026-02-18	10.055	10.255	9.856	9.906	9.641	165,703
2026-02-17	9.996	10.200	9.996	10.075	9.805	321,644
2026-02-16	9.925	10.005	9.898	9.986	9.719	102,246
2026-02-13	9.884	10.010	9.802	9.970	9.703	190,868
2026-02-12	9.702	9.876	9.596	9.715	9.455	270,215
2026-02-11	9.548	9.730	9.548	9.704	9.444	219,234
2026-02-10	9.460	9.548	9.426	9.548	9.292	169,950
2026-02-09	9.444	9.488	9.376	9.464	9.211	339,924
2026-02-06	9.363	9.478	9.348	9.478	9.224	169,036
2026-02-05	9.343	9.412	9.302	9.348	9.098	141,544
2026-02-04	9.170	9.408	9.170	9.370	9.119	227,501
2026-02-03	9.135	9.192	9.070	9.156	8.911	209,603

← NewerPage 3 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.