Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	16.720	16.925	16.390	16.483	13.958	426,091
2023-01-04	16.850	17.141	16.715	17.080	14.277	1,550,277
2023-01-03	16.460	16.710	16.395	16.625	13.897	2,703,584
2022-12-30	16.525	16.525	16.240	16.505	13.797	950,863
2022-12-29	16.480	16.635	16.460	16.483	13.778	1,551,533
2022-12-28	16.510	16.645	16.470	16.510	13.801	227,358
2022-12-23	16.860	16.860	16.670	16.808	14.050	692,625
2022-12-22	16.880	16.880	16.728	16.810	14.052	242,698
2022-12-21	16.700	16.820	16.685	16.723	13.979	2,944,608
2022-12-20	16.790	16.790	16.570	16.743	13.995	243,091
2022-12-19	16.670	16.875	16.535	16.785	14.031	378,618
2022-12-16	17.000	17.005	16.540	16.643	13.912	640,121
2022-12-15	17.480	17.565	17.155	17.250	14.420	300,367
2022-12-14	17.290	17.434	17.110	17.308	14.468	252,696
2022-12-13	17.000	17.285	16.835	17.175	14.357	132,363
2022-12-12	17.145	17.145	17.000	17.070	14.269	120,701
2022-12-09	17.070	17.155	16.995	17.068	14.267	391,703
2022-12-08	17.000	17.215	16.830	16.955	14.173	233,541
2022-12-07	17.270	17.295	17.100	17.170	14.353	435,542
2022-12-06	17.245	17.245	17.105	17.205	14.382	354,013
2022-12-05	17.005	17.250	17.005	17.245	14.415	317,570
2022-12-02	17.300	17.305	17.053	17.085	14.282	235,932
2022-12-01	17.022	17.390	17.022	17.365	14.516	407,802
2022-11-30	16.980	17.140	16.787	16.860	14.094	3,081,045
2022-11-29	17.225	17.375	16.940	17.035	14.240	406,701
2022-11-28	17.515	17.855	17.225	17.315	14.474	209,632
2022-11-25	17.815	17.815	17.650	17.765	14.850	902,306
2022-11-24	17.513	17.825	17.513	17.755	14.842	585,136
2022-11-23	17.650	17.805	17.585	17.700	14.796	267,660
2022-11-22	17.675	17.890	17.675	17.703	14.798	182,344
2022-11-21	17.340	17.675	17.290	17.598	14.710	125,891
2022-11-18	17.325	17.325	17.112	17.205	14.382	228,333
2022-11-17	17.470	17.470	17.000	17.098	14.292	159,779
2022-11-16	17.435	17.480	17.208	17.480	14.612	1,098,414
2022-11-15	17.250	17.250	17.250	17.250	14.420	160,607
2022-11-14	16.985	17.335	16.905	17.193	14.371	197,884
2022-11-11	17.300	17.345	16.665	16.773	14.020	418,292
2022-11-10	16.990	17.270	16.778	17.208	14.384	130,995
2022-11-09	16.610	16.860	16.570	16.793	14.037	281,510
2022-11-08	16.230	16.655	16.150	16.520	13.809	281,756
2022-11-07	16.155	16.455	16.155	16.195	13.538	706,237
2022-11-04	16.085	16.515	16.015	16.493	13.786	201,557
2022-11-03	16.225	16.225	16.225	16.225	13.563	109,143
2022-11-02	16.373	16.373	16.373	16.373	13.686	441,374
2022-11-01	16.270	16.270	16.270	16.270	13.600	383,636
2022-10-31	16.343	16.343	16.343	16.343	13.661	280,643
2022-10-28	16.233	16.233	16.233	16.233	13.569	515,055
2022-10-27	16.298	16.298	16.298	16.298	13.623	400,385
2022-10-26	15.758	15.758	15.758	15.758	13.172	362,685
2022-10-25	15.728	15.728	15.728	15.728	13.147	525,659
2022-10-24	15.270	15.575	15.270	15.513	12.967	178,278
2022-10-21	15.190	15.190	15.190	15.190	12.698	276,279
2022-10-20	15.395	15.395	15.395	15.395	12.869	423,141
2022-10-19	15.328	15.328	15.328	15.328	12.812	339,790
2022-10-18	15.340	15.340	15.340	15.340	12.823	141,443
2022-10-17	15.165	15.500	15.160	15.398	12.871	351,722
2022-10-14	15.265	15.265	14.930	15.093	12.616	487,750
2022-10-13	14.750	14.890	14.530	14.658	12.252	692,026
2022-10-12	15.175	15.175	14.790	14.803	12.374	104,695
2022-10-11	15.300	15.390	15.134	15.200	12.706	314,153

← NewerPage 17 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.