REN - Redes Energéticas Nacionais SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.395	2.415	2.385	2.410	2.165	948,646
2024-09-04	2.365	2.395	2.360	2.395	2.152	504,448
2024-09-03	2.370	2.380	2.365	2.375	2.134	272,720
2024-09-02	2.360	2.380	2.360	2.375	2.134	238,837
2024-08-30	2.365	2.380	2.365	2.365	2.125	968,700
2024-08-29	2.365	2.380	2.355	2.355	2.116	453,249
2024-08-28	2.350	2.375	2.350	2.375	2.134	235,317
2024-08-27	2.355	2.380	2.350	2.360	2.120	364,107
2024-08-26	2.350	2.370	2.350	2.370	2.129	203,828
2024-08-23	2.340	2.365	2.340	2.365	2.125	197,127
2024-08-22	2.375	2.380	2.330	2.345	2.107	1,095,438
2024-08-21	2.380	2.380	2.365	2.380	2.138	308,494
2024-08-20	2.370	2.380	2.365	2.375	2.134	201,012
2024-08-19	2.380	2.380	2.370	2.370	2.129	169,753
2024-08-16	2.350	2.380	2.350	2.380	2.138	511,262
2024-08-15	2.350	2.365	2.345	2.350	2.111	239,275
2024-08-14	2.355	2.360	2.350	2.355	2.116	83,809
2024-08-13	2.345	2.360	2.345	2.355	2.116	258,105
2024-08-12	2.350	2.365	2.345	2.350	2.111	327,452
2024-08-09	2.355	2.360	2.350	2.360	2.120	205,317
2024-08-08	2.370	2.370	2.355	2.360	2.120	193,990
2024-08-07	2.340	2.365	2.340	2.365	2.125	369,169
2024-08-06	2.340	2.350	2.330	2.350	2.111	370,090
2024-08-05	2.380	2.380	2.325	2.335	2.098	784,420
2024-08-02	2.340	2.395	2.335	2.390	2.147	1,197,943
2024-08-01	2.350	2.355	2.345	2.345	2.107	242,352
2024-07-31	2.360	2.360	2.340	2.345	2.107	494,201
2024-07-30	2.325	2.360	2.325	2.360	2.120	623,239
2024-07-29	2.350	2.350	2.320	2.325	2.089	489,839
2024-07-26	2.330	2.355	2.325	2.345	2.107	786,324
2024-07-25	2.370	2.390	2.365	2.390	2.147	744,526
2024-07-24	2.370	2.385	2.365	2.370	2.129	521,845
2024-07-23	2.370	2.385	2.370	2.380	2.138	622,117
2024-07-22	2.340	2.375	2.340	2.370	2.129	620,417
2024-07-19	2.330	2.360	2.330	2.350	2.111	449,834
2024-07-18	2.345	2.360	2.345	2.360	2.120	435,689
2024-07-17	2.325	2.350	2.325	2.350	2.111	451,163
2024-07-16	2.325	2.335	2.320	2.330	2.093	410,215
2024-07-15	2.330	2.335	2.315	2.315	2.080	438,969
2024-07-12	2.340	2.350	2.320	2.325	2.089	374,598
2024-07-11	2.310	2.350	2.310	2.340	2.102	581,603
2024-07-10	2.300	2.320	2.295	2.320	2.084	370,090
2024-07-09	2.290	2.305	2.285	2.295	2.062	311,911
2024-07-08	2.315	2.315	2.285	2.290	2.057	468,467
2024-07-05	2.305	2.320	2.300	2.320	2.084	375,850
2024-07-04	2.280	2.305	2.280	2.300	2.066	294,384
2024-07-03	2.265	2.290	2.265	2.280	2.048	345,168
2024-07-02	2.285	2.290	2.265	2.265	2.035	696,517
2024-07-01	2.300	2.305	2.285	2.285	2.053	437,215
2024-06-28	2.290	2.300	2.280	2.290	2.057	470,517
2024-06-27	2.300	2.305	2.285	2.285	2.053	720,801
2024-06-26	2.320	2.330	2.300	2.315	2.080	746,618
2024-06-25	2.325	2.335	2.325	2.330	2.093	364,346
2024-06-24	2.345	2.345	2.325	2.325	2.089	266,688
2024-06-21	2.355	2.355	2.330	2.330	2.093	538,124
2024-06-20	2.355	2.355	2.335	2.350	2.111	391,796
2024-06-19	2.345	2.355	2.335	2.355	2.116	232,724
2024-06-18	2.325	2.345	2.325	2.345	2.107	461,049
2024-06-17	2.335	2.335	2.320	2.320	2.084	464,030
2024-06-14	2.340	2.340	2.325	2.335	2.098	650,447

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0960 EUR
2025-12-19	0.0640 EUR
2025-05-09	0.0930 EUR
2024-12-18	0.0640 EUR
2024-05-29	0.0900 EUR
2023-12-21	0.0640 EUR
2023-05-12	0.0900 EUR
2022-12-21	0.0640 EUR
2022-05-17	0.1540 EUR
2021-05-07	0.1710 EUR
2020-05-21	0.1710 EUR
2019-05-21	0.1710 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.