Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	15.405	15.470	14.940	15.210	13.565	5,332,177
2024-03-11	15.305	15.485	15.305	15.400	13.734	198,673
2024-03-08	15.400	15.525	15.300	15.315	13.659	277,031
2024-03-07	15.235	15.515	15.105	15.485	13.810	317,161
2024-03-06	14.920	15.256	14.540	15.210	13.565	1,358,524
2024-03-05	15.105	15.210	14.965	15.115	13.480	500,843
2024-03-04	14.865	14.865	14.660	14.780	13.181	464,518
2024-03-01	14.610	14.920	14.610	14.678	13.090	2,305,357
2024-02-29	14.665	15.100	14.515	14.760	13.164	998,163
2024-02-28	14.900	14.985	14.520	14.540	12.967	729,921
2024-02-27	14.875	14.875	14.675	14.840	13.235	439,907
2024-02-26	14.900	14.960	14.725	14.940	13.324	143,455
2024-02-23	14.755	14.910	14.755	14.885	13.275	271,543
2024-02-22	15.150	15.150	14.875	14.915	13.302	252,040
2024-02-21	14.970	15.150	14.970	15.070	13.440	176,048
2024-02-20	14.890	15.120	14.660	15.055	13.427	427,132
2024-02-19	14.665	14.835	14.665	14.803	13.202	314,274
2024-02-16	14.885	14.885	14.665	14.665	13.079	249,702
2024-02-15	14.650	14.885	14.455	14.805	13.204	429,952
2024-02-14	14.580	14.610	14.460	14.593	13.014	143,313
2024-02-13	14.635	14.680	14.510	14.573	12.996	239,308
2024-02-12	14.535	14.650	14.455	14.553	12.979	122,685
2024-02-09	14.575	14.575	14.365	14.433	12.872	107,192
2024-02-08	14.700	14.705	14.498	14.555	12.981	140,473
2024-02-07	14.880	14.945	14.685	14.768	13.170	235,424
2024-02-06	15.005	15.065	14.790	14.840	13.235	168,159
2024-02-05	15.250	15.270	15.010	15.023	13.398	612,135
2024-02-02	15.345	15.445	15.075	15.183	13.540	2,730,573
2024-02-01	15.430	15.550	15.258	15.258	13.607	366,726
2024-01-31	15.215	15.495	15.215	15.468	13.795	220,846
2024-01-30	15.060	15.260	15.050	15.193	13.549	398,724
2024-01-29	14.985	15.227	14.985	15.165	13.525	177,643
2024-01-26	15.015	15.090	14.935	14.980	13.360	718,099
2024-01-25	15.055	15.090	14.840	14.840	13.235	220,304
2024-01-24	14.955	15.075	14.945	14.988	13.367	795,769
2024-01-23	14.960	15.185	14.920	14.980	13.360	466,652
2024-01-22	14.860	15.160	14.790	15.105	13.471	412,410
2024-01-19	15.055	15.195	14.857	14.905	13.293	440,259
2024-01-18	14.925	15.165	14.770	15.078	13.447	2,358,140
2024-01-17	15.015	15.015	14.710	14.825	13.222	736,843
2024-01-16	15.220	15.245	15.088	15.088	13.456	676,236
2024-01-15	15.135	15.305	15.120	15.120	13.485	888,511
2024-01-12	14.878	15.207	14.875	15.085	13.453	594,491
2024-01-11	14.745	14.880	14.745	14.775	13.177	3,509,258
2024-01-10	14.750	14.800	14.685	14.720	13.128	3,056,235
2024-01-09	14.830	14.940	14.806	14.925	13.311	2,050,136
2024-01-08	15.020	15.020	14.845	14.983	13.362	498,500
2024-01-05	14.900	15.045	14.765	14.765	13.168	200,292
2024-01-04	14.960	15.090	14.689	14.918	13.304	1,211,853
2024-01-03	14.860	14.860	14.690	14.725	13.132	831,255
2024-01-02	15.025	15.025	14.820	14.983	13.165	1,422,227
2023-12-29	14.900	15.025	14.885	14.925	13.115	56,602
2023-12-28	14.912	14.985	14.912	14.970	13.154	113,245
2023-12-27	14.915	15.030	14.915	14.965	13.150	86,388
2023-12-22	14.920	15.300	14.909	14.935	13.123	116,652
2023-12-21	14.990	14.990	14.885	14.903	13.095	145,474
2023-12-20	15.090	15.090	14.900	14.900	13.093	3,983,951
2023-12-19	15.225	15.225	15.012	15.060	13.233	274,232
2023-12-18	15.350	15.700	15.185	15.300	13.444	212,439
2023-12-15	15.365	15.395	15.270	15.343	13.481	243,570

← NewerPage 12 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.