Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	18.590	18.730	18.590	18.610	17.360	26,031
2025-05-20	18.440	18.690	18.440	18.670	17.416	92,433
2025-05-19	18.480	18.500	18.220	18.415	17.178	469,687
2025-05-16	18.290	18.412	18.190	18.265	17.038	32,004
2025-05-15	18.000	18.182	17.880	18.095	16.879	86,632
2025-05-14	17.700	18.020	17.570	17.810	16.613	695,676
2025-05-13	17.580	18.030	17.580	17.820	16.623	145,671
2025-05-12	17.730	17.810	17.270	17.560	16.380	109,198
2025-05-09	17.460	17.720	17.460	17.650	16.464	1,702,499
2025-05-08	17.650	17.680	17.250	17.455	16.282	118,105
2025-05-07	17.910	17.940	17.570	17.725	16.534	844,179
2025-05-06	17.950	18.100	17.830	17.950	16.744	99,747
2025-05-02	18.000	18.040	17.620	17.775	16.581	265,645
2025-05-01	18.360	18.360	18.360	18.360	17.126	0
2025-04-30	18.500	19.140	18.140	18.360	17.126	414,629
2025-04-29	19.150	19.370	18.880	19.110	17.826	86,684
2025-04-28	19.060	19.290	18.950	19.185	17.896	35,996
2025-04-25	18.980	19.160	18.980	19.105	17.821	178,776
2025-04-24	18.890	19.270	18.790	18.940	17.667	328,939
2025-04-23	19.240	19.310	18.750	19.060	17.779	2,850,122
2025-04-22	19.200	19.370	19.090	19.285	17.989	1,342,794
2025-04-17	19.110	19.420	18.930	19.265	17.971	7,259
2025-04-16	19.200	19.250	18.990	18.990	17.714	43,581
2025-04-15	18.700	19.130	18.700	18.975	17.700	40,392
2025-04-14	18.570	18.730	18.340	18.495	17.252	64,471
2025-04-11	18.500	18.730	18.300	18.730	17.472	259,047
2025-04-10	18.330	18.330	17.710	18.330	17.098	104,239
2025-04-09	17.930	18.460	17.765	17.765	16.571	101,520
2025-04-08	17.800	18.300	17.510	18.270	17.042	98,932
2025-04-07	18.240	18.590	17.875	18.045	16.833	59,114
2025-04-04	19.290	19.520	18.798	18.990	17.714	66,801
2025-04-03	18.650	19.380	18.640	19.215	17.924	177,020
2025-04-02	18.450	18.640	18.450	18.475	17.234	65,728
2025-04-01	18.530	18.620	18.200	18.580	17.332	68,738
2025-03-31	18.560	18.750	18.500	18.655	17.402	766,277
2025-03-28	18.300	18.552	18.300	18.500	17.257	72,124
2025-03-27	18.060	18.310	18.060	18.300	17.070	110,543
2025-03-26	17.900	18.120	17.900	18.110	16.893	55,553
2025-03-25	18.000	18.060	17.800	17.965	16.758	41,747
2025-03-24	17.770	18.040	17.770	17.905	16.702	246,329
2025-03-21	17.910	18.000	17.500	17.875	16.674	138,023
2025-03-20	17.740	17.860	17.720	17.780	16.585	25,956
2025-03-19	17.770	18.110	17.700	17.830	16.632	38,989
2025-03-18	17.640	17.980	17.570	17.670	16.483	28,037
2025-03-17	17.530	17.730	17.530	17.545	16.366	20,284
2025-03-14	17.530	17.690	17.400	17.535	16.357	18,549
2025-03-13	17.200	17.580	17.050	17.480	16.306	15,312
2025-03-12	17.290	17.850	17.290	17.315	16.152	16,857
2025-03-11	17.500	17.790	17.440	17.620	16.436	16,341
2025-03-10	17.110	17.638	17.110	17.515	16.338	61,351
2025-03-07	16.910	17.180	16.910	17.010	15.867	19,441
2025-03-06	16.840	16.920	16.680	16.870	15.737	38,319
2025-03-05	17.020	17.250	16.960	17.110	15.960	383,771
2025-03-04	17.100	17.420	17.000	17.390	16.222	20,484
2025-03-03	17.080	17.280	16.890	17.020	15.876	50,016
2025-02-28	17.290	17.300	17.115	17.215	16.058	65,047
2025-02-27	17.220	17.240	17.050	17.095	15.946	107,778
2025-02-26	16.960	17.335	16.700	17.335	16.170	19,355
2025-02-25	17.100	17.190	17.040	17.065	15.918	51,451
2025-02-24	16.900	17.090	16.900	16.900	15.765	29,600

← NewerPage 7 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.