Terna Rete Elettrica Nazionale SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 7.800 | 7.808 | 7.688 | 7.732 | 7.196 | 181,707 |
| 2024-11-15 | 7.782 | 7.858 | 7.778 | 7.854 | 7.198 | 315,185 |
| 2024-11-14 | 7.735 | 7.810 | 7.658 | 7.810 | 7.158 | 145,375 |
| 2024-11-13 | 7.753 | 7.770 | 7.690 | 7.702 | 7.059 | 339,394 |
| 2024-11-12 | 7.760 | 7.760 | 7.690 | 7.726 | 7.081 | 501,919 |
| 2024-11-11 | 7.742 | 7.814 | 7.742 | 7.764 | 7.116 | 8,938 |
| 2024-11-08 | 7.754 | 7.790 | 7.626 | 7.728 | 7.083 | 132,106 |
| 2024-11-07 | 7.838 | 7.864 | 7.694 | 7.708 | 7.064 | 62,426 |
| 2024-11-06 | 7.961 | 7.986 | 7.790 | 7.854 | 7.198 | 176,110 |
| 2024-11-05 | 7.990 | 7.990 | 7.936 | 7.946 | 7.282 | 126,680 |
| 2024-11-04 | 8.032 | 8.032 | 7.936 | 7.944 | 7.281 | 127,439 |
| 2024-11-01 | 7.991 | 8.052 | 7.946 | 8.012 | 7.343 | 28,475 |
| 2024-10-31 | 8.016 | 8.016 | 7.910 | 7.918 | 7.257 | 187,739 |
| 2024-10-30 | 8.110 | 8.110 | 8.022 | 8.030 | 7.359 | 125,851 |
| 2024-10-29 | 8.197 | 8.208 | 8.070 | 8.092 | 7.416 | 85,416 |
| 2024-10-28 | 8.112 | 8.188 | 8.104 | 8.182 | 7.499 | 57,568 |
| 2024-10-25 | 8.090 | 8.108 | 8.052 | 8.083 | 7.408 | 62,643 |
| 2024-10-24 | 8.100 | 8.134 | 8.082 | 8.088 | 7.413 | 31,368 |
| 2024-10-23 | 8.027 | 8.118 | 8.018 | 8.086 | 7.411 | 21,085 |
| 2024-10-22 | 8.184 | 8.184 | 7.984 | 8.040 | 7.369 | 81,492 |
| 2024-10-21 | 8.228 | 8.250 | 8.166 | 8.220 | 7.534 | 112,868 |
| 2024-10-18 | 8.196 | 8.224 | 8.110 | 8.220 | 7.534 | 80,230 |
| 2024-10-17 | 8.151 | 8.266 | 8.110 | 8.165 | 7.483 | 228,919 |
| 2024-10-16 | 8.107 | 8.156 | 8.038 | 8.144 | 7.464 | 101,577 |
| 2024-10-15 | 8.077 | 8.180 | 8.056 | 8.110 | 7.432 | 203,603 |
| 2024-10-14 | 7.919 | 8.048 | 7.906 | 7.992 | 7.324 | 274,694 |
| 2024-10-11 | 7.846 | 7.886 | 7.798 | 7.878 | 7.220 | 234,862 |
| 2024-10-10 | 7.838 | 7.872 | 7.790 | 7.820 | 7.167 | 562,209 |
| 2024-10-09 | 7.839 | 7.882 | 7.822 | 7.881 | 7.223 | 231,362 |
| 2024-10-08 | 7.796 | 7.828 | 7.768 | 7.794 | 7.143 | 71,019 |
| 2024-10-07 | 7.819 | 7.832 | 7.740 | 7.782 | 7.132 | 166,882 |
| 2024-10-04 | 7.829 | 7.900 | 7.726 | 7.808 | 7.156 | 137,668 |
| 2024-10-03 | 8.020 | 8.020 | 7.830 | 7.838 | 7.183 | 158,222 |
| 2024-10-02 | 8.100 | 8.120 | 7.980 | 7.990 | 7.323 | 109,166 |
| 2024-10-01 | 8.116 | 8.136 | 8.060 | 8.100 | 7.424 | 31,894 |
| 2024-09-30 | 8.090 | 8.170 | 8.046 | 8.080 | 7.405 | 97,349 |
| 2024-09-27 | 8.095 | 8.144 | 8.072 | 8.131 | 7.452 | 462,691 |
| 2024-09-26 | 8.088 | 8.118 | 8.066 | 8.088 | 7.413 | 40,485 |
| 2024-09-25 | 8.054 | 8.094 | 8.024 | 8.086 | 7.411 | 44,992 |
| 2024-09-24 | 8.061 | 8.074 | 7.980 | 8.068 | 7.394 | 81,829 |
| 2024-09-23 | 8.030 | 8.098 | 8.030 | 8.046 | 7.374 | 49,641 |
| 2024-09-20 | 7.954 | 8.022 | 7.942 | 8.022 | 7.352 | 189,534 |
| 2024-09-19 | 8.094 | 8.128 | 7.888 | 7.924 | 7.262 | 212,510 |
| 2024-09-18 | 8.156 | 8.170 | 8.072 | 8.090 | 7.414 | 75,721 |
| 2024-09-17 | 8.182 | 8.210 | 8.142 | 8.160 | 7.479 | 73,400 |
| 2024-09-16 | 8.082 | 8.140 | 8.060 | 8.136 | 7.457 | 73,628 |
| 2024-09-13 | 8.072 | 8.116 | 8.066 | 8.076 | 7.402 | 68,534 |
| 2024-09-12 | 8.121 | 8.134 | 8.042 | 8.066 | 7.392 | 109,736 |
| 2024-09-11 | 8.125 | 8.146 | 8.054 | 8.120 | 7.442 | 56,438 |
| 2024-09-10 | 8.126 | 8.156 | 8.088 | 8.089 | 7.413 | 100,072 |
| 2024-09-09 | 8.005 | 8.116 | 7.984 | 8.116 | 7.438 | 164,530 |
| 2024-09-06 | 8.015 | 8.024 | 7.936 | 7.988 | 7.321 | 185,799 |
| 2024-09-05 | 7.899 | 8.060 | 7.882 | 8.000 | 7.332 | 179,471 |
| 2024-09-04 | 7.860 | 7.920 | 7.840 | 7.901 | 7.241 | 94,128 |
| 2024-09-03 | 7.833 | 7.924 | 7.824 | 7.884 | 7.226 | 139,074 |
| 2024-09-02 | 7.857 | 7.888 | 7.814 | 7.838 | 7.183 | 56,152 |
| 2024-08-30 | 7.764 | 7.870 | 7.764 | 7.832 | 7.178 | 89,556 |
| 2024-08-29 | 7.789 | 7.844 | 7.728 | 7.756 | 7.108 | 145,792 |
| 2024-08-28 | 7.710 | 7.806 | 7.702 | 7.790 | 7.139 | 76,281 |
| 2024-08-27 | 7.702 | 7.768 | 7.686 | 7.720 | 7.075 | 54,548 |
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.