Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	17.070	17.070	16.890	16.970	15.675	27,220
2024-11-25	16.990	17.130	16.990	17.040	15.740	148,707
2024-11-22	16.730	17.060	16.730	16.940	15.648	707,400
2024-11-21	16.730	16.910	16.630	16.780	15.500	144,724
2024-11-20	16.740	16.940	16.740	16.790	15.509	427,959
2024-11-19	16.780	16.780	16.620	16.655	15.384	168,325
2024-11-18	16.650	17.100	16.490	16.545	15.283	27,454
2024-11-15	16.420	16.730	16.420	16.620	15.352	65,737
2024-11-14	16.452	16.452	16.010	16.325	15.079	61,808
2024-11-13	16.255	16.430	15.980	16.305	15.061	21,295
2024-11-12	16.400	16.440	16.070	16.390	15.140	12,192
2024-11-11	16.580	16.670	16.480	16.580	15.315	54,194
2024-11-08	16.270	16.510	16.270	16.460	15.204	27,737
2024-11-07	16.400	16.400	16.262	16.345	15.098	67,868
2024-11-06	16.760	16.760	16.310	16.380	15.130	235,190
2024-11-05	16.660	16.810	16.430	16.740	15.463	29,635
2024-11-04	16.900	17.010	16.730	16.790	15.509	30,859
2024-11-01	17.080	17.080	16.560	16.970	15.675	109,149
2024-10-31	16.460	17.002	16.400	16.795	15.514	108,315
2024-10-30	16.870	16.870	16.460	16.560	15.297	1,796,317
2024-10-29	16.900	16.960	16.720	16.730	15.454	19,743
2024-10-28	17.020	17.020	16.870	16.965	15.671	88,572
2024-10-25	16.848	17.030	16.848	17.030	15.731	15,269
2024-10-24	17.020	17.160	17.020	17.045	15.745	26,444
2024-10-23	17.060	17.060	16.630	16.990	15.694	18,283
2024-10-22	17.050	17.360	16.820	16.845	15.560	1,380,206
2024-10-21	17.120	17.290	17.100	17.200	15.888	49,158
2024-10-18	17.110	17.230	17.110	17.195	15.883	14,353
2024-10-17	17.350	17.460	17.040	17.340	16.017	44,806
2024-10-16	17.300	17.342	16.780	17.305	15.985	281,560
2024-10-15	16.980	17.220	16.980	17.170	15.860	39,193
2024-10-14	16.640	16.940	16.480	16.770	15.491	96,576
2024-10-11	16.620	17.000	16.620	16.655	15.384	70,462
2024-10-10	16.900	17.460	16.380	16.560	15.297	205,953
2024-10-09	17.190	17.380	17.190	17.380	16.054	45,870
2024-10-08	17.000	17.242	16.980	17.200	15.888	75,901
2024-10-07	16.990	17.160	16.990	17.060	15.758	23,927
2024-10-04	17.240	17.480	16.860	16.950	15.657	43,698
2024-10-03	17.090	17.310	17.090	17.130	15.823	50,296
2024-10-02	17.600	17.700	17.100	17.100	15.795	51,800
2024-10-01	17.450	17.520	17.430	17.465	16.133	25,193
2024-09-30	17.630	17.650	17.440	17.530	16.193	278,045
2024-09-27	17.490	17.660	17.330	17.530	16.193	34,350
2024-09-26	17.370	17.500	17.360	17.460	16.128	29,398
2024-09-25	17.300	17.432	17.170	17.245	15.929	188,394
2024-09-24	17.160	17.600	17.060	17.220	15.906	203,562
2024-09-23	17.190	17.330	17.000	17.170	15.860	38,466
2024-09-20	16.920	17.040	16.890	16.940	15.648	293,744
2024-09-19	17.200	17.200	16.730	16.780	15.500	176,668
2024-09-18	17.400	17.400	17.000	17.020	15.721	100,889
2024-09-17	17.350	17.520	17.280	17.415	16.086	635,343
2024-09-16	17.180	17.430	17.180	17.425	16.096	55,429
2024-09-13	17.300	17.390	17.182	17.365	16.040	112,742
2024-09-12	17.410	17.540	17.312	17.520	16.183	712,974
2024-09-11	17.500	17.910	17.390	17.570	16.230	78,080
2024-09-10	17.500	17.590	17.230	17.480	16.146	842,815
2024-09-09	17.280	17.500	17.280	17.480	16.146	29,180
2024-09-06	17.150	17.490	17.100	17.425	16.096	143,739
2024-09-05	17.280	17.620	17.220	17.610	16.266	58,910
2024-09-04	17.170	17.300	17.170	17.270	15.952	20,538

← NewerPage 9 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.