Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	16.210	16.263	16.045	16.263	13.772	247,960
2023-06-27	16.075	16.075	15.920	15.943	13.501	353,034
2023-06-26	15.980	15.980	15.845	15.960	13.516	1,498,719
2023-06-23	15.950	16.125	15.900	15.925	13.486	198,854
2023-06-22	16.235	16.235	15.925	16.065	13.605	107,439
2023-06-21	16.300	16.300	16.110	16.128	13.658	207,581
2023-06-20	16.215	16.355	16.215	16.253	13.764	163,356
2023-06-19	16.545	16.545	16.210	16.333	13.831	1,792,534
2023-06-16	16.470	16.695	16.448	16.635	14.088	2,553,597
2023-06-15	16.430	16.480	16.285	16.475	13.952	549,172
2023-06-14	16.400	16.435	16.245	16.268	13.776	853,846
2023-06-13	16.220	16.363	16.190	16.265	13.774	240,932
2023-06-12	16.210	16.320	16.210	16.210	13.728	202,421
2023-06-09	16.115	16.230	16.115	16.158	13.683	160,641
2023-06-08	16.180	16.285	16.102	16.198	13.717	621,564
2023-06-07	16.225	16.375	16.115	16.225	13.740	1,095,778
2023-06-06	16.155	16.315	16.040	16.310	13.812	871,432
2023-06-05	16.050	16.210	16.035	16.065	13.605	448,740
2023-06-02	15.875	16.025	15.875	15.890	13.457	468,728
2023-06-01	15.960	16.020	15.800	15.938	13.497	1,022,415
2023-05-31	15.810	15.990	15.788	15.788	13.370	1,918,302
2023-05-30	16.020	16.125	15.920	16.020	13.567	448,539
2023-05-26	15.835	15.845	15.670	15.745	13.334	469,638
2023-05-25	16.000	16.005	15.698	15.735	13.325	277,811
2023-05-24	16.040	16.040	15.840	15.840	13.414	263,706
2023-05-23	16.008	16.180	16.008	16.040	13.584	132,779
2023-05-22	16.060	16.215	16.060	16.130	13.660	355,010
2023-05-19	16.040	16.104	15.850	15.983	13.535	578,419
2023-05-18	16.310	16.310	15.870	15.915	13.478	230,636
2023-05-17	16.400	16.400	16.220	16.308	13.810	177,481
2023-05-16	16.440	16.585	16.440	16.503	13.975	62,911
2023-05-15	16.510	16.570	16.445	16.445	13.927	168,065
2023-05-12	16.485	16.510	16.405	16.458	13.937	114,923
2023-05-11	16.300	16.460	16.255	16.258	13.768	442,075
2023-05-10	16.550	16.550	16.390	16.470	13.948	128,117
2023-05-09	16.400	16.480	16.270	16.400	13.889	838,957
2023-05-05	16.500	16.623	16.440	16.623	14.077	82,443
2023-05-04	16.150	16.408	16.120	16.380	13.872	509,493
2023-05-03	16.200	16.295	16.170	16.190	13.711	322,242
2023-05-02	16.250	16.565	16.215	16.335	13.834	245,577
2023-04-28	16.385	16.507	16.360	16.385	13.876	113,126
2023-04-27	16.260	16.400	16.230	16.245	13.757	256,076
2023-04-26	16.400	16.530	16.290	16.338	13.836	457,112
2023-04-25	16.345	16.450	16.240	16.365	13.859	1,007,100
2023-04-24	16.545	16.605	16.355	16.390	13.880	193,968
2023-04-21	16.550	16.680	16.480	16.580	14.041	233,859
2023-04-20	16.355	16.520	16.251	16.400	13.889	545,781
2023-04-19	16.370	16.450	16.205	16.438	13.920	956,281
2023-04-18	16.295	16.295	16.085	16.195	13.715	150,097
2023-04-17	16.250	16.315	16.193	16.200	13.719	220,020
2023-04-14	16.600	16.635	16.195	16.235	13.749	343,743
2023-04-13	16.615	16.615	16.425	16.425	13.910	384,869
2023-04-12	16.600	16.750	16.513	16.683	14.128	247,161
2023-04-11	16.755	16.755	16.373	16.545	14.011	636,910
2023-04-06	16.768	16.768	16.768	16.768	14.200	177,325
2023-04-05	16.300	16.590	16.265	16.510	13.982	675,805
2023-04-04	16.125	16.305	16.125	16.230	13.745	476,175
2023-04-03	16.285	16.285	16.075	16.193	13.713	739,824
2023-03-31	16.090	16.270	16.065	16.225	13.740	168,562
2023-03-30	15.965	16.080	15.950	16.025	13.571	231,509

← NewerPage 15 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.