Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	15.520	15.520	15.320	15.453	12.917	340,641
2022-10-07	15.505	15.840	15.500	15.678	13.105	139,114
2022-10-06	15.950	15.980	15.548	15.548	12.996	182,213
2022-10-05	16.210	16.210	15.780	15.913	13.301	205,673
2022-10-04	16.240	16.255	16.045	16.180	13.525	516,479
2022-10-03	15.870	16.130	15.650	16.013	13.385	534,295
2022-09-30	16.000	16.000	15.680	15.695	13.120	639,922
2022-09-29	16.365	16.365	15.898	16.013	13.385	224,278
2022-09-28	16.355	16.575	16.125	16.480	13.776	405,309
2022-09-27	16.845	16.930	16.493	16.523	13.811	436,359
2022-09-26	16.960	16.960	16.600	16.773	14.020	1,264,350
2022-09-23	17.050	17.145	16.715	16.888	14.117	506,895
2022-09-22	17.295	17.295	17.068	17.068	14.267	254,581
2022-09-21	17.278	17.555	17.278	17.495	14.624	419,456
2022-09-20	17.865	17.865	17.280	17.340	14.495	235,078
2022-09-16	17.715	17.830	17.595	17.688	14.785	863,041
2022-09-15	17.800	17.880	17.570	17.638	14.743	231,095
2022-09-14	18.100	18.115	17.795	17.838	14.911	674,769
2022-09-13	18.135	18.510	18.135	18.225	15.235	701,994
2022-09-12	17.910	18.330	17.910	18.305	15.301	245,666
2022-09-09	17.950	18.215	17.730	18.108	15.136	133,723
2022-09-08	18.350	18.350	17.735	17.958	15.011	231,363
2022-09-07	18.465	18.575	18.225	18.398	15.379	516,095
2022-09-06	18.620	18.625	18.294	18.358	15.345	4,332,537
2022-09-05	18.250	18.475	18.250	18.323	15.316	855,908
2022-09-02	18.160	18.560	18.125	18.465	15.435	1,136,588
2022-09-01	18.100	18.318	18.100	18.318	15.312	178,668
2022-08-31	18.945	18.945	18.230	18.278	15.278	1,021,439
2022-08-30	19.110	19.255	18.903	18.923	15.818	182,108
2022-08-26	19.485	19.665	19.330	19.383	16.202	299,428
2022-08-25	19.698	19.740	19.505	19.570	16.359	127,504
2022-08-24	19.500	19.695	19.449	19.688	16.457	167,330
2022-08-23	19.500	19.815	19.464	19.645	16.422	285,737
2022-08-22	19.550	19.928	19.550	19.928	16.658	362,204
2022-08-19	19.430	19.645	19.430	19.503	16.302	163,949
2022-08-18	19.395	19.552	19.395	19.525	16.321	465,091
2022-08-17	19.410	19.630	19.410	19.570	16.359	291,617
2022-08-16	19.345	19.541	19.315	19.480	16.284	274,954
2022-08-15	19.100	19.460	19.050	19.388	16.206	558,686
2022-08-12	19.128	19.275	19.103	19.273	16.110	610,707
2022-08-11	19.365	19.365	19.100	19.290	16.125	928,730
2022-08-10	19.435	19.581	19.225	19.368	16.190	354,936
2022-08-09	19.280	19.545	19.200	19.528	16.323	380,607
2022-08-08	19.200	19.280	19.025	19.100	15.966	148,983
2022-08-05	19.050	19.050	18.845	18.973	15.859	244,477
2022-08-04	18.965	19.065	18.815	19.000	15.882	173,659
2022-08-03	19.065	19.400	18.970	19.063	15.935	262,759
2022-08-02	19.125	19.335	19.125	19.135	15.995	207,376
2022-08-01	19.130	19.402	19.000	19.253	16.093	304,936
2022-07-29	19.025	19.360	19.025	19.185	16.037	1,027,036
2022-07-28	18.950	19.120	18.625	19.038	15.914	1,186,674
2022-07-27	18.530	18.895	18.470	18.738	15.663	335,701
2022-07-26	18.390	18.730	18.390	18.665	15.602	1,566,016
2022-07-25	18.430	18.520	18.263	18.520	15.481	141,954
2022-07-22	17.769	18.320	17.769	18.173	15.191	183,774
2022-07-21	17.655	17.905	17.655	17.715	14.808	571,753
2022-07-20	18.140	18.170	17.888	17.898	14.961	291,222
2022-07-19	18.070	18.265	18.010	18.188	15.203	960,900
2022-07-18	17.800	18.075	17.750	17.978	15.028	247,910
2022-07-15	17.910	17.995	17.842	17.963	15.015	303,110

← NewerPage 18 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.