Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	16.790	16.950	16.790	16.820	15.001	36,982
2024-06-07	17.255	17.290	16.790	16.800	14.983	135,746
2024-06-06	17.100	17.130	16.920	16.975	15.139	196,607
2024-06-05	16.940	17.240	16.890	17.025	15.184	55,648
2024-06-04	16.840	16.973	16.790	16.860	15.037	217,855
2024-06-03	16.590	16.810	16.590	16.650	14.849	93,671
2024-05-31	16.400	16.560	16.380	16.530	14.742	367,487
2024-05-30	16.330	16.488	16.080	16.395	14.622	49,985
2024-05-29	16.260	16.410	16.200	16.280	14.519	398,454
2024-05-28	16.550	16.550	16.390	16.410	14.635	213,757
2024-05-24	16.280	16.300	16.170	16.185	14.435	18,089
2024-05-23	16.450	16.470	16.290	16.385	14.613	114,614
2024-05-22	16.600	16.610	16.460	16.495	14.711	140,815
2024-05-21	16.755	17.070	16.510	16.565	14.773	61,969
2024-05-20	16.670	16.830	16.650	16.780	14.965	13,494
2024-05-17	16.680	17.100	16.680	16.790	14.974	10,124
2024-05-16	16.660	17.400	16.660	16.725	14.916	19,779
2024-05-15	16.480	16.840	16.480	16.755	14.943	38,658
2024-05-14	16.400	16.570	16.370	16.510	14.724	5,546
2024-05-13	16.450	17.100	16.070	16.555	14.765	233,529
2024-05-10	16.300	17.100	16.280	16.390	14.617	14,699
2024-05-09	16.300	16.320	16.190	16.265	14.506	429,458
2024-05-08	16.100	16.330	16.060	16.210	14.457	38,546
2024-05-07	15.880	16.180	15.880	16.135	14.390	1,141,633
2024-05-03	15.950	16.140	15.790	15.830	14.118	47,669
2024-05-02	15.500	15.920	15.500	15.860	14.145	748,892
2024-05-01	15.695	15.695	15.695	15.695	13.998	0
2024-04-30	15.550	15.770	15.550	15.695	13.998	524,418
2024-04-29	15.540	16.000	15.540	15.710	14.011	37,003
2024-04-26	15.570	15.730	15.550	15.600	13.913	267,894
2024-04-25	16.000	16.000	15.530	15.595	13.908	832,387
2024-04-24	15.921	16.070	15.921	15.985	14.256	147,908
2024-04-23	16.020	16.120	15.950	15.970	14.243	357,610
2024-04-22	15.860	16.030	15.860	15.995	14.265	3,366,718
2024-04-19	15.850	15.980	15.690	15.790	14.082	288,419
2024-04-18	15.710	15.770	15.620	15.620	13.931	1,702,710
2024-04-17	15.670	15.710	15.510	15.660	13.966	460,305
2024-04-16	15.630	15.880	15.514	15.540	13.859	2,537,771
2024-04-15	15.630	16.100	15.630	15.710	14.011	311,471
2024-04-12	15.740	15.800	15.610	15.800	14.091	219,961
2024-04-11	15.400	15.680	15.380	15.520	13.841	506,886
2024-04-10	15.750	15.750	15.390	15.490	13.815	1,148,308
2024-04-09	15.440	15.580	15.440	15.460	13.788	520,225
2024-04-08	15.440	15.540	15.380	15.490	13.815	701,857
2024-04-05	15.680	15.680	15.380	15.515	13.837	331,958
2024-04-04	15.700	15.810	15.687	15.690	13.993	249,582
2024-04-03	15.630	15.740	15.630	15.630	13.940	203,940
2024-04-02	15.700	15.732	15.640	15.665	13.971	205,944
2024-03-28	15.940	16.025	15.730	15.795	14.087	577,687
2024-03-27	15.880	16.005	15.880	15.913	14.191	229,145
2024-03-26	15.920	15.990	15.830	15.893	14.174	161,306
2024-03-25	15.965	15.970	15.855	15.910	14.189	262,342
2024-03-22	15.820	15.972	15.760	15.860	14.145	381,791
2024-03-21	15.860	16.000	15.755	15.855	14.140	367,543
2024-03-20	15.530	15.915	15.420	15.785	14.078	110,687
2024-03-19	15.490	15.490	15.375	15.485	13.810	526,072
2024-03-18	15.250	15.500	15.215	15.398	13.732	602,447
2024-03-15	15.185	15.360	15.185	15.250	13.601	308,635
2024-03-14	15.065	15.410	15.065	15.125	13.489	339,004
2024-03-13	15.100	15.210	15.005	15.078	13.447	414,741

← NewerPage 11 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.