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
2023-07-05	2.500	2.500	2.480	2.480	2.089	527,154
2023-07-04	2.490	2.515	2.490	2.500	2.106	324,754
2023-07-03	2.500	2.510	2.495	2.495	2.102	209,262
2023-06-30	2.500	2.505	2.490	2.495	2.102	390,428
2023-06-29	2.520	2.525	2.485	2.485	2.093	451,461
2023-06-28	2.515	2.520	2.500	2.520	2.123	459,797
2023-06-27	2.495	2.515	2.490	2.500	2.106	385,086
2023-06-26	2.480	2.495	2.455	2.480	2.089	561,747
2023-06-23	2.490	2.505	2.480	2.480	2.089	392,432
2023-06-22	2.510	2.510	2.490	2.495	2.102	450,071
2023-06-21	2.515	2.525	2.500	2.515	2.119	362,697
2023-06-20	2.530	2.530	2.505	2.515	2.119	418,462
2023-06-19	2.545	2.545	2.520	2.520	2.123	505,958
2023-06-16	2.525	2.545	2.525	2.540	2.140	565,390
2023-06-15	2.530	2.540	2.520	2.520	2.123	294,796
2023-06-14	2.550	2.560	2.530	2.530	2.131	532,992
2023-06-13	2.580	2.580	2.550	2.550	2.148	289,330
2023-06-12	2.550	2.585	2.550	2.570	2.165	505,468
2023-06-09	2.545	2.560	2.535	2.545	2.144	358,788
2023-06-08	2.540	2.545	2.535	2.540	2.140	372,093
2023-06-07	2.550	2.560	2.540	2.540	2.140	577,965
2023-06-06	2.535	2.550	2.535	2.545	2.144	416,530
2023-06-05	2.520	2.540	2.520	2.535	2.135	447,191
2023-06-02	2.525	2.535	2.510	2.535	2.135	558,569
2023-06-01	2.510	2.520	2.505	2.515	2.119	538,859
2023-05-31	2.510	2.520	2.505	2.505	2.110	743,756
2023-05-30	2.515	2.520	2.500	2.515	2.119	302,679
2023-05-29	2.485	2.515	2.485	2.505	2.110	326,926
2023-05-26	2.470	2.485	2.465	2.485	2.093	870,245
2023-05-25	2.520	2.525	2.465	2.470	2.081	1,054,360
2023-05-24	2.530	2.535	2.520	2.525	2.127	488,731
2023-05-23	2.535	2.550	2.520	2.530	2.131	399,383
2023-05-22	2.540	2.555	2.530	2.535	2.135	496,886
2023-05-19	2.540	2.550	2.535	2.550	2.148	285,243
2023-05-18	2.580	2.580	2.525	2.530	2.131	425,824
2023-05-17	2.560	2.565	2.535	2.560	2.156	581,947
2023-05-16	2.535	2.575	2.535	2.565	2.161	626,108
2023-05-15	2.540	2.555	2.535	2.540	2.140	409,600
2023-05-12	2.505	2.550	2.470	2.540	2.140	801,718
2023-05-11	2.610	2.620	2.600	2.610	2.123	817,440
2023-05-10	2.620	2.625	2.600	2.610	2.123	573,990
2023-05-09	2.610	2.620	2.595	2.620	2.131	508,907
2023-05-08	2.620	2.620	2.595	2.605	2.119	268,445
2023-05-05	2.600	2.615	2.590	2.610	2.123	376,023
2023-05-04	2.615	2.615	2.585	2.605	2.119	614,927
2023-05-03	2.620	2.625	2.595	2.600	2.115	774,256
2023-05-02	2.630	2.635	2.605	2.620	2.131	668,573
2023-04-28	2.750	2.750	2.615	2.635	2.143	1,793,176
2023-04-27	2.735	2.740	2.720	2.730	2.220	282,720
2023-04-26	2.745	2.755	2.735	2.735	2.224	498,496
2023-04-25	2.745	2.750	2.715	2.735	2.224	405,014
2023-04-24	2.710	2.750	2.710	2.750	2.237	707,712
2023-04-21	2.670	2.720	2.670	2.700	2.196	2,064,918
2023-04-20	2.690	2.705	2.665	2.680	2.180	658,591
2023-04-19	2.675	2.695	2.670	2.690	2.188	357,384
2023-04-18	2.690	2.690	2.650	2.675	2.176	556,384
2023-04-17	2.655	2.680	2.650	2.675	2.176	317,918
2023-04-14	2.710	2.710	2.655	2.655	2.159	503,393
2023-04-13	2.710	2.720	2.690	2.690	2.188	464,636
2023-04-12	2.700	2.735	2.700	2.720	2.212	556,744

← NewerPage 15 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.