Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	15.050	15.125	14.875	14.935	13.123	266,549
2023-09-21	15.405	15.405	15.090	15.195	13.352	353,743
2023-09-20	15.405	15.505	15.405	15.450	13.576	393,921
2023-09-19	15.460	15.495	15.339	15.393	13.525	31,152
2023-09-18	15.390	15.390	15.235	15.270	13.418	86,879
2023-09-15	15.345	15.527	15.330	15.330	13.470	428,435
2023-09-14	15.200	15.378	15.080	15.308	13.451	210,616
2023-09-13	15.100	15.180	14.875	14.990	13.172	56,307
2023-09-12	15.200	15.325	15.145	15.185	13.343	1,099,995
2023-09-11	15.100	15.195	15.030	15.183	13.341	114,299
2023-09-08	15.095	15.160	15.042	15.105	13.273	1,755,606
2023-09-07	14.850	15.105	14.765	14.968	13.152	313,149
2023-09-06	14.810	14.870	14.715	14.765	12.974	217,605
2023-09-05	14.800	15.000	14.800	14.985	13.167	184,922
2023-09-04	14.955	15.030	14.814	14.855	13.053	57,081
2023-09-01	15.010	15.060	14.930	14.988	13.169	296,208
2023-08-31	15.070	15.070	15.070	15.070	13.242	1,436,439
2023-08-30	15.150	15.160	15.015	15.033	13.209	461,555
2023-08-29	15.020	15.125	14.970	15.020	13.198	240,946
2023-08-25	14.735	14.965	14.735	14.955	13.141	311,302
2023-08-24	14.650	14.810	14.650	14.783	12.989	648,497
2023-08-23	14.690	14.850	14.590	14.828	13.029	260,152
2023-08-22	14.515	14.645	14.515	14.623	12.849	512,262
2023-08-21	14.723	14.723	14.515	14.670	12.890	314,061
2023-08-18	14.570	14.735	14.530	14.735	12.948	252,497
2023-08-17	14.740	14.760	14.553	14.685	12.904	303,560
2023-08-16	14.750	14.845	14.730	14.740	12.952	131,471
2023-08-15	14.950	15.005	14.745	14.788	12.994	114,606
2023-08-14	15.000	15.150	14.995	15.050	13.224	786,701
2023-08-11	15.260	15.260	15.077	15.205	13.361	160,505
2023-08-10	15.118	15.118	15.118	15.118	13.284	145,189
2023-08-09	15.075	15.080	14.930	15.020	13.198	452,562
2023-08-08	14.930	15.155	14.930	14.930	13.119	295,970
2023-08-07	15.045	15.045	14.860	15.028	13.205	311,943
2023-08-04	14.985	15.020	14.770	15.003	13.183	400,227
2023-08-03	14.850	14.905	14.700	14.823	13.024	447,255
2023-08-02	15.000	15.060	14.855	14.955	13.141	388,811
2023-08-01	15.215	15.285	15.055	15.095	13.264	395,205
2023-07-31	15.300	15.335	15.190	15.270	13.418	225,068
2023-07-28	15.250	15.350	15.185	15.288	13.433	223,190
2023-07-27	15.300	15.540	15.270	15.388	13.521	583,467
2023-07-26	15.350	15.350	15.070	15.270	13.418	736,850
2023-07-25	15.250	15.270	15.140	15.208	13.363	344,581
2023-07-24	15.240	15.418	15.150	15.235	13.387	288,666
2023-07-21	15.390	15.442	15.345	15.398	13.530	618,726
2023-07-20	15.235	15.332	15.235	15.265	13.413	288,964
2023-07-19	15.200	15.325	14.940	15.275	13.422	529,504
2023-07-18	14.925	15.045	14.925	14.988	13.169	569,829
2023-07-17	15.140	15.140	14.995	15.098	13.266	437,679
2023-07-14	15.200	15.200	15.060	15.160	13.321	802,681
2023-07-13	15.175	15.220	14.999	15.095	13.264	360,833
2023-07-12	14.940	15.045	14.845	14.908	13.099	447,925
2023-07-11	14.920	14.920	14.805	14.888	13.082	251,869
2023-07-10	14.905	14.905	14.710	14.845	13.044	719,464
2023-07-07	15.035	15.035	14.815	14.840	13.040	201,010
2023-07-06	15.225	15.340	15.010	15.058	13.231	1,006,196
2023-07-05	15.450	15.580	15.198	15.300	13.444	3,532,243
2023-07-04	15.540	15.575	15.440	15.495	13.615	273,699
2023-07-03	15.500	15.525	15.415	15.453	13.578	3,785,690
2023-06-30	15.480	15.490	15.295	15.375	13.510	806,131

← NewerPage 14 of 22 · 1,268 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.