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
2024-03-18	2.170	2.170	2.145	2.145	1.857	1,275,931
2024-03-15	2.170	2.175	2.160	2.170	1.878	978,266
2024-03-14	2.170	2.185	2.155	2.160	1.870	1,348,364
2024-03-13	2.180	2.190	2.160	2.165	1.874	1,286,979
2024-03-12	2.220	2.220	2.175	2.175	1.883	1,407,859
2024-03-11	2.235	2.240	2.200	2.215	1.917	1,083,000
2024-03-08	2.270	2.270	2.230	2.240	1.939	1,019,878
2024-03-07	2.240	2.270	2.240	2.265	1.961	556,874
2024-03-06	2.250	2.265	2.240	2.245	1.943	889,770
2024-03-05	2.245	2.250	2.225	2.250	1.948	771,288
2024-03-04	2.230	2.250	2.220	2.245	1.943	1,417,969
2024-03-01	2.195	2.235	2.195	2.225	1.926	1,154,954
2024-02-29	2.185	2.195	2.180	2.190	1.896	1,529,694
2024-02-28	2.200	2.210	2.175	2.175	1.883	1,153,350
2024-02-27	2.200	2.210	2.195	2.200	1.904	1,002,931
2024-02-26	2.220	2.220	2.205	2.205	1.909	620,456
2024-02-23	2.215	2.220	2.190	2.220	1.922	936,645
2024-02-22	2.230	2.235	2.210	2.210	1.913	890,015
2024-02-21	2.240	2.250	2.230	2.230	1.930	1,020,933
2024-02-20	2.230	2.245	2.220	2.245	1.943	1,083,268
2024-02-19	2.215	2.235	2.215	2.230	1.930	941,978
2024-02-16	2.215	2.220	2.200	2.215	1.917	930,145
2024-02-15	2.195	2.215	2.180	2.210	1.913	1,142,827
2024-02-14	2.185	2.195	2.180	2.185	1.891	874,633
2024-02-13	2.200	2.220	2.180	2.180	1.887	1,119,935
2024-02-12	2.190	2.215	2.190	2.205	1.909	903,781
2024-02-09	2.180	2.215	2.165	2.190	1.896	1,597,547
2024-02-08	2.200	2.205	2.175	2.180	1.887	1,839,712
2024-02-07	2.230	2.230	2.180	2.180	1.887	1,759,102
2024-02-06	2.230	2.230	2.205	2.215	1.917	1,028,709
2024-02-05	2.250	2.255	2.225	2.230	1.930	1,336,414
2024-02-02	2.245	2.260	2.240	2.240	1.939	1,353,624
2024-02-01	2.280	2.280	2.240	2.240	1.939	1,321,757
2024-01-31	2.260	2.280	2.255	2.275	1.969	1,075,689
2024-01-30	2.250	2.255	2.240	2.250	1.948	1,047,668
2024-01-29	2.270	2.270	2.250	2.255	1.952	1,194,359
2024-01-26	2.265	2.275	2.255	2.260	1.956	1,384,839
2024-01-25	2.275	2.285	2.255	2.255	1.952	1,249,840
2024-01-24	2.295	2.295	2.265	2.275	1.969	2,062,886
2024-01-23	2.300	2.305	2.290	2.290	1.982	868,212
2024-01-22	2.300	2.310	2.295	2.305	1.995	857,764
2024-01-19	2.295	2.305	2.290	2.295	1.987	871,058
2024-01-18	2.305	2.310	2.295	2.295	1.987	1,335,356
2024-01-17	2.330	2.330	2.305	2.310	1.999	1,205,242
2024-01-16	2.340	2.340	2.320	2.330	2.017	818,510
2024-01-15	2.325	2.345	2.320	2.340	2.025	577,528
2024-01-12	2.320	2.335	2.310	2.320	2.008	1,470,630
2024-01-11	2.340	2.345	2.310	2.310	1.999	1,520,701
2024-01-10	2.330	2.340	2.325	2.335	2.021	969,934
2024-01-09	2.345	2.345	2.315	2.325	2.012	955,776
2024-01-08	2.350	2.350	2.335	2.335	2.021	750,141
2024-01-05	2.350	2.360	2.340	2.350	2.034	674,633
2024-01-04	2.330	2.350	2.330	2.350	2.034	1,568,161
2024-01-03	2.325	2.340	2.320	2.325	2.012	645,496
2024-01-02	2.335	2.340	2.320	2.330	2.017	1,174,074
2023-12-29	2.310	2.330	2.310	2.325	2.012	1,318,860
2023-12-28	2.310	2.320	2.305	2.310	1.999	1,173,929
2023-12-27	2.330	2.335	2.305	2.310	1.999	2,294,040
2023-12-22	2.330	2.340	2.320	2.325	2.012	1,157,957
2023-12-21	2.335	2.350	2.320	2.325	2.012	2,727,082

← NewerPage 12 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.