Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	17.320	17.320	17.190	17.285	15.966	48,161
2024-09-02	17.160	17.310	17.160	17.185	15.874	6,394
2024-08-30	17.200	17.430	17.090	17.120	15.814	92,738
2024-08-29	17.210	17.240	17.040	17.170	15.860	46,873
2024-08-28	17.040	17.380	17.040	17.070	15.768	61,569
2024-08-27	17.130	17.160	16.930	16.955	15.661	29,445
2024-08-23	16.950	17.080	16.950	16.970	15.675	34,740
2024-08-22	16.810	17.020	16.810	16.855	15.569	49,735
2024-08-21	16.750	16.900	16.750	16.850	15.564	14,253
2024-08-20	16.750	16.850	16.750	16.795	15.514	13,403
2024-08-19	16.840	16.900	16.740	16.785	15.504	10,267
2024-08-16	16.700	17.030	16.700	16.710	15.435	31,455
2024-08-15	16.840	16.840	16.470	16.765	15.486	38,808
2024-08-14	16.700	16.748	16.550	16.685	15.412	28,492
2024-08-13	16.270	16.700	16.140	16.605	15.338	195,166
2024-08-12	16.270	16.450	15.980	16.315	15.070	1,041,240
2024-08-09	16.290	16.390	16.210	16.280	15.038	18,429
2024-08-08	16.310	16.680	16.040	16.290	15.047	18,107
2024-08-07	15.930	16.390	15.930	16.385	15.135	18,426
2024-08-06	16.100	16.150	15.880	15.940	14.724	309,333
2024-08-05	16.490	16.840	16.140	16.150	14.918	75,298
2024-08-02	16.500	17.090	16.330	16.970	15.675	99,842
2024-08-01	16.400	16.530	16.170	16.340	15.093	1,122,942
2024-07-31	16.530	16.560	16.370	16.430	15.176	16,255
2024-07-30	16.470	16.470	16.250	16.265	15.024	20,541
2024-07-29	16.470	16.480	16.315	16.315	15.070	7,684
2024-07-26	16.240	16.380	16.240	16.285	15.043	15,881
2024-07-25	16.280	16.505	16.280	16.505	15.246	58,441
2024-07-24	16.190	16.330	16.190	16.280	15.038	8,565
2024-07-23	16.270	16.270	16.100	16.155	14.922	313,997
2024-07-22	16.380	16.380	16.178	16.325	15.079	16,121
2024-07-19	16.235	16.290	15.810	16.215	14.978	6,217
2024-07-18	16.250	16.380	16.250	16.345	15.098	31,079
2024-07-17	16.250	16.250	15.980	16.200	14.964	120,455
2024-07-16	16.120	16.120	15.940	16.045	14.821	10,089
2024-07-15	16.350	16.450	16.158	16.270	15.029	176,998
2024-07-12	16.580	16.580	16.370	16.515	15.255	203,762
2024-07-11	16.530	16.700	16.420	16.660	15.389	53,848
2024-07-10	16.240	16.452	16.240	16.305	15.061	49,383
2024-07-09	16.330	16.330	16.170	16.275	15.033	1,766,497
2024-07-08	16.240	16.370	16.190	16.270	15.029	43,787
2024-07-05	16.230	16.330	16.130	16.220	14.983	13,394
2024-07-04	16.290	16.290	16.150	16.220	14.983	7,690
2024-07-03	16.160	16.230	15.920	16.155	14.922	10,264
2024-07-02	16.350	16.350	16.048	16.120	14.890	31,263
2024-07-01	16.320	16.540	16.300	16.360	15.112	2,542,518
2024-06-28	16.330	16.330	16.190	16.240	15.001	41,805
2024-06-27	16.460	16.460	16.170	16.305	15.061	29,860
2024-06-26	17.300	17.340	16.910	17.080	15.233	9,084
2024-06-25	17.440	17.440	17.260	17.280	15.411	91,912
2024-06-24	17.410	17.410	17.140	17.290	15.420	22,979
2024-06-21	17.310	17.430	17.230	17.390	15.509	99,829
2024-06-20	17.360	17.520	17.230	17.390	15.509	1,028,189
2024-06-19	17.140	17.260	17.140	17.165	15.309	1,224
2024-06-18	16.940	17.172	16.940	16.975	15.139	47,540
2024-06-17	17.000	17.200	16.810	16.890	15.063	1,584,553
2024-06-14	17.000	17.140	16.700	17.050	15.206	69,616
2024-06-13	16.970	16.970	16.720	16.770	14.956	36,109
2024-06-12	16.780	17.270	16.780	17.065	15.219	440,619
2024-06-11	17.040	17.040	16.680	16.770	14.956	59,658

← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.4860 EUR
2026-01-05	0.1620 EUR
2025-07-04	0.4860 EUR
2025-01-03	0.1620 EUR
2024-06-27	0.5891 EUR
2024-01-03	0.2209 EUR
2023-06-29	0.5891 EUR
2023-01-05	0.2209 EUR
2022-06-29	0.5891 EUR
2022-01-05	0.2209 EUR
2021-06-30	0.5891 EUR
2021-01-05	0.2209 EUR
2020-06-29	0.6312 EUR
2020-01-03	0.2209 EUR
2019-06-27	0.5754 EUR
2019-01-04	0.2209 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.