Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.710	14.710	14.450	14.620	14.162	946,802
2026-02-02	14.700	14.740	14.530	14.605	14.148	72,535
2026-01-30	14.430	14.591	14.340	14.520	14.065	149,833
2026-01-29	14.620	14.800	14.380	14.450	13.998	87,635
2026-01-28	14.320	14.530	14.010	14.415	13.964	2,582,691
2026-01-27	14.570	14.570	14.378	14.475	14.022	157,368
2026-01-26	14.580	14.580	14.348	14.515	14.061	64,109
2026-01-23	14.420	14.462	14.220	14.395	13.944	80,634
2026-01-22	14.600	14.890	14.340	14.580	14.123	4,185,527
2026-01-21	14.630	14.630	14.460	14.555	14.099	57,549
2026-01-20	14.830	14.830	14.470	14.605	14.148	121,343
2026-01-19	15.040	15.100	14.798	14.880	14.414	238,657
2026-01-16	14.910	14.980	14.830	14.830	14.366	3,702,741
2026-01-15	14.980	14.990	14.750	14.775	14.312	96,297
2026-01-14	14.950	15.070	14.890	14.895	14.429	344,410
2026-01-13	15.220	15.220	14.930	15.035	14.564	807,363
2026-01-12	15.255	15.270	15.030	15.230	14.753	80,756
2026-01-09	15.340	15.390	15.180	15.190	14.714	623,381
2026-01-08	15.400	15.450	15.320	15.400	14.918	481,978
2026-01-07	15.340	15.620	15.330	15.410	14.927	615,737
2026-01-06	15.330	15.470	15.270	15.465	14.981	373,351
2026-01-05	15.255	15.310	15.040	15.235	14.758	626,836
2026-01-02	15.295	15.295	15.180	15.205	14.572	25,807,038
2025-12-31	15.140	15.250	14.940	15.250	14.615	1,750
2025-12-30	15.130	15.260	15.070	15.145	14.514	2,495,552
2025-12-29	15.190	15.270	15.130	15.215	14.582	16,317
2025-12-24	15.230	15.490	14.860	15.190	14.558	1,777
2025-12-23	15.150	15.205	15.030	15.130	14.500	27,891
2025-12-22	15.080	15.130	14.910	15.100	14.471	4,916,166
2025-12-19	15.020	15.070	14.890	15.045	14.419	29,097
2025-12-18	15.110	15.160	14.995	15.120	14.491	308,361
2025-12-17	14.990	15.122	14.990	15.020	14.395	869,599
2025-12-16	15.150	15.420	14.960	14.980	14.356	48,011
2025-12-15	14.980	15.090	14.960	14.970	14.347	28,279
2025-12-12	14.755	14.950	14.690	14.860	14.241	30,041
2025-12-11	14.870	14.870	14.708	14.865	14.246	62,137
2025-12-10	15.050	15.080	14.900	14.910	14.289	361,115
2025-12-09	15.250	15.250	15.010	15.190	14.558	75,075
2025-12-08	15.100	15.230	15.100	15.165	14.534	1,008,721
2025-12-05	15.020	15.200	14.990	15.155	14.524	55,061
2025-12-04	15.150	15.210	15.018	15.175	14.543	547,560
2025-12-03	15.290	15.350	15.190	15.270	14.634	441,927
2025-12-02	15.350	15.390	15.280	15.310	14.673	122,900
2025-12-01	15.350	15.350	15.205	15.305	14.668	166,801
2025-11-28	15.420	15.420	15.120	15.400	14.759	49,345
2025-11-27	15.270	15.620	15.270	15.330	14.692	16,101
2025-11-26	15.230	15.510	15.140	15.185	14.553	731,511
2025-11-25	15.220	15.510	15.130	15.160	14.529	32,880
2025-11-24	15.240	15.240	15.030	15.090	14.462	2,009,772
2025-11-21	15.150	15.150	14.930	14.980	14.356	121,159
2025-11-20	15.120	15.420	15.008	15.010	14.385	68,643
2025-11-19	15.200	15.325	15.000	15.325	14.687	114,167
2025-11-18	15.080	15.370	15.030	15.105	14.476	100,220
2025-11-17	15.180	15.180	15.020	15.140	14.510	315,905
2025-11-14	15.050	15.130	14.980	15.015	14.390	729,338
2025-11-13	15.200	15.300	14.960	15.230	14.596	34,341
2025-11-12	15.310	15.310	14.970	15.265	14.629	113,051
2025-11-11	15.370	15.370	15.190	15.305	14.668	37,787
2025-11-10	15.300	15.370	15.240	15.275	14.639	12,201
2025-11-07	15.410	15.710	15.120	15.395	14.754	60,091

← NewerPage 4 of 5 · 254 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.