Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	15.545	15.545	15.357	15.358	13.495	383,810
2023-12-13	15.360	15.360	15.230	15.248	13.398	3,289,657
2023-12-12	15.272	15.373	15.272	15.373	13.508	151,582
2023-12-11	15.540	15.540	15.285	15.315	13.457	298,041
2023-12-08	15.500	15.564	15.350	15.525	13.642	133,360
2023-12-07	15.355	15.575	15.355	15.543	13.657	129,370
2023-12-06	15.350	15.580	15.350	15.413	13.543	235,393
2023-12-05	15.405	15.405	15.265	15.305	13.448	354,481
2023-12-04	15.310	15.435	15.310	15.385	13.519	84,047
2023-12-01	15.320	15.380	15.285	15.335	13.475	120,173
2023-11-30	15.430	15.430	15.305	15.378	13.512	741,510
2023-11-29	15.300	15.475	15.155	15.350	13.488	205,814
2023-11-28	15.290	15.370	15.200	15.270	13.418	458,204
2023-11-27	15.235	15.290	15.160	15.170	13.330	90,080
2023-11-24	15.080	15.180	15.055	15.073	13.244	240,596
2023-11-23	15.050	15.110	14.925	15.090	13.260	170,775
2023-11-22	15.020	15.200	14.800	14.960	13.145	645,481
2023-11-21	15.095	15.095	14.910	14.935	13.123	574,896
2023-11-20	15.100	15.230	15.010	15.135	13.299	119,244
2023-11-17	15.180	15.180	15.080	15.130	13.295	106,969
2023-11-16	14.915	15.160	14.915	15.128	13.292	185,635
2023-11-15	14.850	15.025	14.830	15.025	13.202	460,704
2023-11-14	14.720	14.905	14.720	14.773	12.981	231,660
2023-11-13	14.830	14.830	14.720	14.748	12.959	284,652
2023-11-10	14.895	14.895	14.700	14.728	12.941	666,462
2023-11-09	14.735	14.885	14.700	14.768	12.976	625,831
2023-11-08	14.800	14.800	14.672	14.788	12.994	3,408,781
2023-11-07	14.950	14.985	14.785	14.918	13.108	455,649
2023-11-06	14.995	14.995	14.720	14.920	13.110	314,784
2023-11-03	14.800	15.175	14.500	14.998	13.178	697,697
2023-11-02	14.990	15.025	14.830	15.025	13.202	325,808
2023-11-01	14.725	14.845	14.540	14.755	12.965	470,327
2023-10-31	14.880	15.005	14.600	14.735	12.948	560,662
2023-10-30	14.815	15.035	14.815	14.918	13.108	593,804
2023-10-27	15.005	15.005	14.765	14.820	13.022	343,184
2023-10-26	15.055	15.180	14.865	14.963	13.148	526,393
2023-10-25	15.020	15.210	15.020	15.145	13.308	353,153
2023-10-24	14.970	15.130	14.949	15.123	13.288	478,864
2023-10-23	14.795	15.000	14.795	14.980	13.163	1,030,450
2023-10-20	14.878	15.000	14.835	14.940	13.128	1,132,283
2023-10-19	14.822	15.110	14.822	14.913	13.104	2,321,529
2023-10-18	14.930	15.020	14.885	14.913	13.104	312,213
2023-10-17	15.150	15.155	14.955	14.980	13.163	1,449,310
2023-10-16	14.930	15.130	14.930	15.005	13.185	171,416
2023-10-13	15.064	15.064	14.400	14.983	13.165	279,779
2023-10-12	15.100	15.200	15.015	15.135	13.299	103,926
2023-10-11	14.940	15.180	14.925	15.135	13.299	438,819
2023-10-10	14.885	14.995	14.885	14.915	13.106	184,618
2023-10-09	14.780	14.845	14.720	14.753	12.963	1,664,700
2023-10-06	14.560	14.755	14.465	14.660	12.882	484,397
2023-10-05	14.600	14.750	14.524	14.750	12.961	209,541
2023-10-04	14.660	14.670	14.475	14.560	12.794	678,133
2023-10-03	14.670	14.670	14.405	14.455	12.702	490,752
2023-10-02	14.900	14.990	14.585	14.615	12.842	1,349,015
2023-09-29	14.990	15.135	14.790	14.925	13.115	238,683
2023-09-28	14.790	14.995	14.703	14.833	13.033	431,648
2023-09-27	14.795	14.795	14.638	14.688	12.906	1,755,445
2023-09-26	14.700	14.915	14.490	14.875	13.071	544,969
2023-09-25	14.900	14.900	14.580	14.665	12.886	199,178
2023-09-22	15.050	15.125	14.875	14.935	13.123	266,549

← NewerPage 13 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.