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
2023-09-27	2.480	2.480	2.440	2.440	2.055	644,921
2023-09-26	2.460	2.480	2.460	2.470	2.081	401,940
2023-09-25	2.480	2.490	2.455	2.465	2.076	478,274
2023-09-22	2.490	2.500	2.480	2.485	2.093	369,157
2023-09-21	2.500	2.500	2.490	2.495	2.102	185,940
2023-09-20	2.485	2.510	2.485	2.500	2.106	292,843
2023-09-19	2.480	2.500	2.480	2.490	2.097	184,938
2023-09-18	2.495	2.510	2.485	2.485	2.093	301,110
2023-09-15	2.520	2.520	2.505	2.505	2.110	629,913
2023-09-14	2.495	2.510	2.485	2.500	2.106	169,021
2023-09-13	2.490	2.490	2.470	2.485	2.093	381,708
2023-09-12	2.510	2.510	2.490	2.490	2.097	252,735
2023-09-11	2.510	2.510	2.500	2.500	2.106	222,688
2023-09-08	2.510	2.510	2.500	2.510	2.114	188,609
2023-09-07	2.510	2.510	2.495	2.505	2.110	224,604
2023-09-06	2.505	2.505	2.490	2.505	2.110	239,151
2023-09-05	2.485	2.505	2.485	2.490	2.097	383,462
2023-09-04	2.500	2.510	2.490	2.490	2.097	227,337
2023-09-01	2.515	2.515	2.490	2.500	2.106	269,490
2023-08-31	2.475	2.525	2.475	2.520	2.123	1,320,277
2023-08-30	2.485	2.490	2.465	2.485	2.093	548,346
2023-08-29	2.490	2.490	2.480	2.490	2.097	337,201
2023-08-28	2.490	2.490	2.475	2.480	2.089	214,176
2023-08-25	2.470	2.490	2.465	2.490	2.097	473,761
2023-08-24	2.455	2.470	2.450	2.465	2.076	521,244
2023-08-23	2.435	2.460	2.435	2.440	2.055	689,734
2023-08-22	2.435	2.455	2.430	2.435	2.051	767,588
2023-08-21	2.455	2.465	2.430	2.430	2.047	731,310
2023-08-18	2.445	2.465	2.445	2.455	2.068	319,489
2023-08-17	2.470	2.470	2.445	2.450	2.064	589,986
2023-08-16	2.465	2.465	2.455	2.465	2.076	443,936
2023-08-15	2.465	2.465	2.445	2.445	2.060	422,676
2023-08-14	2.475	2.475	2.455	2.460	2.072	296,861
2023-08-11	2.485	2.485	2.460	2.465	2.076	290,401
2023-08-10	2.450	2.485	2.450	2.475	2.085	742,250
2023-08-09	2.455	2.465	2.440	2.450	2.064	515,193
2023-08-08	2.450	2.475	2.450	2.450	2.064	429,536
2023-08-07	2.460	2.465	2.450	2.450	2.064	546,084
2023-08-04	2.460	2.475	2.450	2.455	2.068	865,979
2023-08-03	2.485	2.485	2.450	2.460	2.072	896,187
2023-08-02	2.480	2.490	2.465	2.465	2.076	969,798
2023-08-01	2.485	2.495	2.480	2.480	2.089	545,583
2023-07-31	2.490	2.500	2.485	2.485	2.093	575,589
2023-07-28	2.500	2.510	2.490	2.490	2.097	400,165
2023-07-27	2.515	2.525	2.500	2.505	2.110	389,741
2023-07-26	2.515	2.525	2.510	2.525	2.127	258,563
2023-07-25	2.515	2.530	2.500	2.520	2.123	474,303
2023-07-24	2.540	2.550	2.500	2.510	2.114	255,970
2023-07-21	2.510	2.570	2.510	2.530	2.131	950,141
2023-07-20	2.495	2.510	2.485	2.485	2.093	743,622
2023-07-19	2.470	2.495	2.470	2.485	2.093	314,294
2023-07-18	2.460	2.485	2.460	2.475	2.085	323,902
2023-07-17	2.470	2.480	2.465	2.465	2.076	214,579
2023-07-14	2.485	2.485	2.470	2.475	2.085	292,377
2023-07-13	2.480	2.490	2.470	2.480	2.089	268,008
2023-07-12	2.460	2.475	2.460	2.465	2.076	379,158
2023-07-11	2.460	2.485	2.460	2.470	2.081	417,396
2023-07-10	2.475	2.485	2.460	2.460	2.072	580,882
2023-07-07	2.460	2.480	2.460	2.470	2.081	360,860
2023-07-06	2.490	2.490	2.460	2.470	2.081	499,414

← NewerPage 14 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.