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
2023-12-20	2.380	2.405	2.375	2.385	2.009	1,931,828
2023-12-19	2.400	2.410	2.365	2.370	1.996	3,287,290
2023-12-18	2.420	2.430	2.410	2.410	2.030	1,134,698
2023-12-15	2.435	2.440	2.415	2.420	2.038	1,618,483
2023-12-14	2.440	2.460	2.435	2.435	2.051	1,278,248
2023-12-13	2.430	2.440	2.425	2.430	2.047	681,265
2023-12-12	2.430	2.430	2.415	2.425	2.043	1,007,856
2023-12-11	2.445	2.445	2.425	2.425	2.043	749,121
2023-12-08	2.440	2.440	2.425	2.435	2.051	719,747
2023-12-07	2.455	2.455	2.435	2.435	2.051	1,093,373
2023-12-06	2.445	2.450	2.435	2.440	2.055	1,271,478
2023-12-05	2.450	2.460	2.440	2.445	2.060	1,589,952
2023-12-04	2.455	2.465	2.440	2.455	2.068	1,229,918
2023-12-01	2.450	2.460	2.440	2.445	2.060	1,260,549
2023-11-30	2.425	2.450	2.425	2.435	2.051	1,349,948
2023-11-29	2.445	2.450	2.430	2.430	2.047	772,915
2023-11-28	2.440	2.450	2.435	2.445	2.060	635,954
2023-11-27	2.425	2.455	2.425	2.445	2.060	819,960
2023-11-24	2.420	2.435	2.420	2.425	2.043	615,888
2023-11-23	2.415	2.420	2.415	2.415	2.034	455,772
2023-11-22	2.415	2.420	2.410	2.410	2.030	1,150,680
2023-11-21	2.420	2.425	2.405	2.405	2.026	736,535
2023-11-20	2.425	2.430	2.410	2.425	2.043	1,167,074
2023-11-17	2.420	2.440	2.415	2.420	2.038	1,088,061
2023-11-16	2.430	2.435	2.405	2.405	2.026	1,395,677
2023-11-15	2.450	2.470	2.415	2.420	2.038	1,575,080
2023-11-14	2.435	2.470	2.435	2.450	2.064	839,350
2023-11-13	2.465	2.470	2.425	2.430	2.047	1,187,724
2023-11-10	2.460	2.470	2.455	2.455	2.068	639,502
2023-11-09	2.430	2.460	2.430	2.455	2.068	742,630
2023-11-08	2.430	2.450	2.420	2.435	2.051	1,478,283
2023-11-07	2.480	2.485	2.445	2.445	2.060	1,146,634
2023-11-06	2.485	2.490	2.480	2.480	2.089	948,616
2023-11-03	2.485	2.495	2.475	2.485	2.093	764,865
2023-11-02	2.470	2.480	2.460	2.475	2.085	645,485
2023-11-01	2.455	2.465	2.450	2.460	2.072	525,040
2023-10-31	2.445	2.460	2.435	2.460	2.072	832,344
2023-10-30	2.430	2.445	2.425	2.445	2.060	635,822
2023-10-27	2.440	2.440	2.425	2.435	2.051	708,997
2023-10-26	2.430	2.440	2.420	2.440	2.055	659,662
2023-10-25	2.410	2.425	2.410	2.420	2.038	789,459
2023-10-24	2.410	2.430	2.410	2.415	2.034	539,275
2023-10-23	2.420	2.420	2.405	2.415	2.034	373,520
2023-10-20	2.420	2.440	2.395	2.420	2.038	964,461
2023-10-19	2.420	2.430	2.410	2.420	2.038	846,211
2023-10-18	2.430	2.435	2.415	2.415	2.034	721,323
2023-10-17	2.440	2.450	2.430	2.430	2.047	256,866
2023-10-16	2.420	2.445	2.420	2.445	2.060	295,656
2023-10-13	2.440	2.445	2.425	2.430	2.047	436,627
2023-10-12	2.450	2.455	2.430	2.440	2.055	400,304
2023-10-11	2.435	2.455	2.435	2.445	2.060	544,757
2023-10-10	2.420	2.445	2.420	2.420	2.038	474,242
2023-10-09	2.390	2.430	2.390	2.420	2.038	903,939
2023-10-06	2.395	2.410	2.365	2.385	2.009	928,206
2023-10-05	2.395	2.420	2.395	2.400	2.022	359,256
2023-10-04	2.380	2.425	2.380	2.385	2.009	737,300
2023-10-03	2.400	2.405	2.360	2.375	2.001	1,146,687
2023-10-02	2.430	2.440	2.400	2.400	2.022	952,248
2023-09-29	2.435	2.450	2.420	2.420	2.038	1,495,159
2023-09-28	2.440	2.455	2.425	2.425	2.043	780,016

← NewerPage 13 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.