Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	16.755	16.830	16.755	16.780	15.653	20,646
2025-02-20	16.800	16.870	16.690	16.800	15.671	22,597
2025-02-19	16.700	16.810	16.550	16.770	15.643	77,567
2025-02-18	16.570	16.630	16.500	16.520	15.410	38,459
2025-02-17	16.510	16.570	16.420	16.460	15.354	21,736
2025-02-14	16.700	16.960	16.468	16.640	15.522	85,931
2025-02-13	16.390	16.682	16.320	16.570	15.457	42,733
2025-02-12	16.360	16.490	16.318	16.410	15.307	35,366
2025-02-11	16.660	16.880	16.398	16.525	15.415	16,527
2025-02-10	16.540	16.540	16.445	16.445	15.340	10,670
2025-02-07	16.310	16.540	16.020	16.380	15.279	289,427
2025-02-06	16.600	16.690	16.342	16.485	15.377	13,940
2025-02-05	16.590	16.632	16.450	16.550	15.438	29,946
2025-02-04	16.230	16.550	16.230	16.420	15.317	47,143
2025-02-03	16.200	16.430	16.200	16.395	15.293	128,635
2025-01-31	16.230	16.360	16.230	16.270	15.177	24,103
2025-01-30	16.050	16.310	15.890	16.190	15.102	15,194
2025-01-29	16.170	16.205	16.000	16.105	15.023	45,905
2025-01-28	15.980	16.235	15.850	16.160	15.074	123,325
2025-01-27	15.780	15.990	15.750	15.930	14.860	38,916
2025-01-24	15.880	15.960	15.650	15.760	14.701	147,597
2025-01-23	15.800	15.940	15.790	15.795	14.734	29,820
2025-01-22	16.080	16.080	15.770	15.860	14.794	23,867
2025-01-21	15.960	16.110	15.870	16.090	15.009	11,723
2025-01-20	15.755	16.100	15.690	15.995	14.920	16,309
2025-01-17	16.190	16.380	16.060	16.290	15.195	68,715
2025-01-16	15.870	16.042	15.840	15.890	14.822	58,345
2025-01-15	15.900	16.000	15.820	15.965	14.892	193,860
2025-01-14	16.020	16.360	15.880	16.020	14.944	28,604
2025-01-13	16.000	16.050	15.830	15.935	14.864	93,291
2025-01-10	16.310	16.380	15.935	16.020	14.944	172,765
2025-01-09	16.370	16.490	16.370	16.385	15.284	163,909
2025-01-08	16.270	16.460	16.270	16.330	15.233	400,698
2025-01-07	16.280	16.480	16.280	16.330	15.233	52,802
2025-01-06	16.360	16.460	16.220	16.250	15.158	189,838
2025-01-03	16.480	16.580	16.380	16.420	15.317	21,761
2025-01-02	16.540	16.760	16.540	16.595	15.329	6,153
2024-12-31	16.440	16.570	15.980	16.410	15.158	16,419
2024-12-30	16.370	16.440	16.370	16.385	15.135	16,648
2024-12-27	16.480	16.480	16.320	16.325	15.079	11,509
2024-12-24	16.440	16.810	16.390	16.435	15.181	1,340
2024-12-23	16.500	16.500	16.370	16.420	15.167	10,427
2024-12-20	16.420	16.475	16.010	16.475	15.218	455,103
2024-12-19	16.400	16.440	16.260	16.435	15.181	124,125
2024-12-18	16.530	16.910	16.530	16.625	15.357	51,569
2024-12-17	16.470	16.630	16.110	16.630	15.361	226,221
2024-12-16	16.435	16.600	16.435	16.535	15.273	80,556
2024-12-13	16.560	16.630	16.310	16.590	15.324	146,781
2024-12-12	16.920	16.920	16.620	16.650	15.380	609,807
2024-12-11	16.900	17.050	16.760	16.820	15.537	631,671
2024-12-10	16.800	17.065	16.570	16.915	15.624	88,535
2024-12-09	16.940	16.975	16.850	16.955	15.661	117,948
2024-12-06	16.870	17.050	16.860	16.905	15.615	111,461
2024-12-05	16.980	17.120	16.620	16.960	15.666	66,844
2024-12-04	16.890	17.010	16.890	16.980	15.685	43,048
2024-12-03	16.920	17.280	16.860	16.945	15.652	207,060
2024-12-02	17.100	17.100	16.710	17.035	15.735	42,924
2024-11-29	17.040	17.050	16.720	17.010	15.712	23,244
2024-11-28	17.020	17.130	16.920	16.980	15.685	128,432
2024-11-27	16.850	17.060	16.850	17.015	15.717	58,013

← NewerPage 8 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.