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
2023-04-12	2.700	2.735	2.700	2.720	2.212	556,744
2023-04-11	2.720	2.725	2.685	2.700	2.196	710,802
2023-04-06	2.690	2.715	2.680	2.715	2.208	660,485
2023-04-05	2.690	2.690	2.665	2.685	2.184	407,457
2023-04-04	2.690	2.690	2.665	2.675	2.176	690,944
2023-04-03	2.685	2.710	2.665	2.695	2.192	531,149
2023-03-31	2.675	2.700	2.670	2.700	2.196	902,797
2023-03-30	2.680	2.695	2.665	2.685	2.184	958,798
2023-03-29	2.680	2.680	2.645	2.680	2.180	404,574
2023-03-28	2.660	2.690	2.660	2.680	2.180	806,238
2023-03-27	2.590	2.665	2.590	2.660	2.163	2,218,947
2023-03-24	2.540	2.585	2.530	2.585	2.102	1,197,195
2023-03-23	2.555	2.575	2.535	2.550	2.074	1,267,322
2023-03-22	2.560	2.560	2.545	2.555	2.078	655,527
2023-03-21	2.545	2.570	2.535	2.560	2.082	986,230
2023-03-20	2.515	2.545	2.485	2.540	2.066	952,802
2023-03-17	2.525	2.540	2.505	2.505	2.037	1,452,381
2023-03-16	2.530	2.540	2.510	2.525	2.054	808,228
2023-03-15	2.525	2.540	2.495	2.510	2.041	1,351,232
2023-03-14	2.510	2.535	2.510	2.525	2.054	555,701
2023-03-13	2.525	2.525	2.480	2.520	2.050	1,213,835
2023-03-10	2.520	2.540	2.515	2.520	2.050	669,715
2023-03-09	2.530	2.530	2.510	2.520	2.050	774,290
2023-03-08	2.570	2.570	2.520	2.525	2.054	1,746,658
2023-03-07	2.560	2.595	2.560	2.570	2.090	892,707
2023-03-06	2.560	2.575	2.550	2.565	2.086	541,597
2023-03-03	2.570	2.590	2.555	2.560	2.082	730,560
2023-03-02	2.540	2.570	2.530	2.560	2.082	559,541
2023-03-01	2.560	2.565	2.535	2.540	2.066	954,749
2023-02-28	2.540	2.560	2.525	2.545	2.070	1,557,935
2023-02-27	2.535	2.545	2.530	2.535	2.062	368,044
2023-02-24	2.530	2.540	2.530	2.530	2.058	524,193
2023-02-23	2.540	2.540	2.525	2.535	2.062	845,870
2023-02-22	2.555	2.555	2.530	2.535	2.062	689,900
2023-02-21	2.565	2.575	2.550	2.555	2.078	343,084
2023-02-20	2.555	2.570	2.550	2.550	2.074	301,184
2023-02-17	2.535	2.565	2.530	2.565	2.086	693,232
2023-02-16	2.545	2.560	2.520	2.540	2.066	746,760
2023-02-15	2.520	2.540	2.510	2.540	2.066	945,468
2023-02-14	2.520	2.530	2.515	2.515	2.045	747,727
2023-02-13	2.525	2.530	2.505	2.515	2.045	636,854
2023-02-10	2.520	2.535	2.510	2.520	2.050	662,711
2023-02-09	2.530	2.530	2.505	2.525	2.054	617,968
2023-02-08	2.535	2.545	2.515	2.515	2.045	937,386
2023-02-07	2.525	2.535	2.520	2.530	2.058	630,599
2023-02-06	2.520	2.535	2.515	2.525	2.054	701,102
2023-02-03	2.560	2.565	2.520	2.525	2.054	1,413,286
2023-02-02	2.550	2.570	2.520	2.570	2.090	1,539,834
2023-02-01	2.530	2.555	2.525	2.545	2.070	734,019
2023-01-31	2.530	2.550	2.515	2.525	2.054	1,050,570
2023-01-30	2.545	2.555	2.530	2.530	2.058	612,242
2023-01-27	2.590	2.590	2.545	2.550	2.074	548,917
2023-01-26	2.595	2.595	2.565	2.575	2.094	407,361
2023-01-25	2.610	2.610	2.560	2.570	2.090	501,908
2023-01-24	2.600	2.620	2.590	2.615	2.127	708,601
2023-01-23	2.555	2.595	2.550	2.590	2.106	935,587
2023-01-20	2.545	2.570	2.540	2.540	2.066	692,635
2023-01-19	2.530	2.545	2.525	2.535	2.062	682,750
2023-01-18	2.545	2.550	2.530	2.530	2.058	924,004
2023-01-17	2.555	2.555	2.540	2.540	2.066	537,501

← NewerPage 16 of 22 · 1,282 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.