Red Electrica Corporacion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 15.550 | 15.560 | 15.330 | 15.395 | 14.754 | 741,387 |
| 2025-11-05 | 15.400 | 15.700 | 15.290 | 15.345 | 14.706 | 2,388,659 |
| 2025-11-04 | 15.600 | 15.640 | 15.410 | 15.590 | 14.941 | 177,739 |
| 2025-11-03 | 15.570 | 15.570 | 15.190 | 15.430 | 14.788 | 61,962 |
| 2025-10-31 | 16.150 | 16.270 | 15.590 | 15.715 | 15.061 | 175,086 |
| 2025-10-30 | 16.290 | 16.390 | 16.000 | 16.285 | 15.607 | 47,401 |
| 2025-10-29 | 16.600 | 16.700 | 16.205 | 16.205 | 15.530 | 256,192 |
| 2025-10-28 | 16.640 | 16.810 | 16.640 | 16.775 | 16.077 | 60,151 |
| 2025-10-27 | 16.750 | 16.750 | 16.610 | 16.635 | 15.942 | 70,643 |
| 2025-10-24 | 16.730 | 16.730 | 16.580 | 16.630 | 15.938 | 128,635 |
| 2025-10-23 | 16.600 | 16.710 | 16.360 | 16.570 | 15.880 | 3,032,901 |
| 2025-10-22 | 17.240 | 17.680 | 16.630 | 16.690 | 15.995 | 462,086 |
| 2025-10-21 | 16.870 | 17.035 | 16.840 | 16.895 | 16.192 | 50,276 |
| 2025-10-20 | 16.950 | 16.950 | 16.750 | 16.945 | 16.240 | 67,391 |
← NewerPage 5 of 5 · 254 trading days
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.