Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	15.700	15.937	15.669	15.833	13.408	99,839
2023-03-28	15.715	15.845	15.630	15.755	13.342	1,312,128
2023-03-27	15.755	15.860	15.690	15.800	13.380	201,092
2023-03-24	15.838	15.838	15.595	15.600	13.211	315,982
2023-03-23	15.878	15.945	15.800	15.843	13.416	914,576
2023-03-22	15.760	15.910	15.680	15.865	13.436	280,132
2023-03-21	15.755	15.860	15.755	15.773	13.357	232,292
2023-03-20	15.445	15.975	15.445	15.790	13.372	438,963
2023-03-17	15.680	15.785	15.398	15.398	13.040	885,844
2023-03-16	15.570	15.680	15.430	15.658	13.260	286,718
2023-03-15	15.800	15.800	15.405	15.693	13.289	481,399
2023-03-14	15.645	15.910	15.645	15.758	13.344	430,651
2023-03-13	15.600	15.890	15.385	15.878	13.446	2,281,608
2023-03-10	15.740	15.880	15.578	15.580	13.194	865,195
2023-03-09	15.800	15.810	15.655	15.725	13.317	753,671
2023-03-08	15.640	15.780	15.500	15.755	13.342	587,566
2023-03-07	15.580	15.835	15.580	15.753	13.340	574,038
2023-03-06	15.715	15.715	15.455	15.473	13.103	511,493
2023-03-03	15.700	15.785	15.595	15.645	13.249	716,323
2023-03-02	15.540	15.675	15.385	15.618	13.226	1,018,648
2023-03-01	15.710	15.735	15.380	15.468	13.099	425,426
2023-02-28	16.165	16.310	15.545	15.608	13.217	1,010,656
2023-02-27	16.235	16.280	16.145	16.203	13.721	569,139
2023-02-24	16.230	16.230	16.085	16.195	13.715	365,387
2023-02-23	16.090	16.170	16.080	16.155	13.681	278,063
2023-02-22	16.295	16.295	16.000	16.218	13.734	177,702
2023-02-21	16.200	16.375	16.140	16.345	13.842	199,877
2023-02-20	16.180	16.365	16.145	16.178	13.700	96,279
2023-02-17	16.300	16.355	16.130	16.318	13.819	352,053
2023-02-16	16.335	16.335	16.120	16.155	13.681	184,502
2023-02-15	16.395	16.400	16.238	16.355	13.851	150,481
2023-02-14	16.315	16.315	16.135	16.305	13.808	518,568
2023-02-13	16.155	16.250	16.155	16.175	13.698	159,913
2023-02-10	16.170	16.195	16.035	16.178	13.700	133,016
2023-02-09	16.170	16.355	16.170	16.333	13.831	186,100
2023-02-08	16.310	16.375	16.195	16.335	13.834	204,196
2023-02-07	16.350	16.350	16.242	16.290	13.795	144,030
2023-02-06	16.265	16.270	16.120	16.245	13.757	206,487
2023-02-03	16.525	16.525	16.243	16.243	13.755	1,965,026
2023-02-02	16.170	16.560	16.165	16.443	13.925	893,410
2023-02-01	16.185	16.305	16.183	16.230	13.745	361,987
2023-01-31	16.180	16.260	16.100	16.160	13.685	307,714
2023-01-30	16.210	16.318	16.210	16.248	13.759	283,747
2023-01-27	16.470	16.540	16.250	16.250	13.762	375,425
2023-01-26	16.480	16.640	16.430	16.430	13.914	319,601
2023-01-25	16.635	16.635	16.490	16.628	14.081	228,034
2023-01-24	16.600	16.650	16.543	16.638	14.090	263,605
2023-01-23	16.597	16.597	16.440	16.520	13.990	341,424
2023-01-20	16.630	16.713	16.495	16.653	14.102	184,277
2023-01-19	16.450	16.610	16.390	16.590	14.050	965,300
2023-01-18	16.640	16.640	16.440	16.543	14.009	713,733
2023-01-17	16.590	16.705	16.500	16.670	14.117	7,373,667
2023-01-16	16.600	16.670	16.500	16.580	14.041	271,344
2023-01-13	16.455	16.565	16.455	16.485	13.961	281,060
2023-01-12	16.555	16.555	16.340	16.490	13.965	564,707
2023-01-11	16.410	16.600	16.410	16.503	13.975	228,961
2023-01-10	16.370	16.515	16.370	16.483	13.958	1,673,607
2023-01-09	16.495	16.600	16.325	16.355	13.851	1,430,611
2023-01-06	16.550	16.560	16.433	16.558	14.022	301,071
2023-01-05	16.720	16.925	16.390	16.483	13.958	426,091

← NewerPage 16 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.