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
2023-01-16	2.560	2.560	2.540	2.545	2.070	401,297
2023-01-13	2.540	2.565	2.540	2.555	2.078	909,924
2023-01-12	2.530	2.555	2.525	2.540	2.066	1,200,794
2023-01-11	2.535	2.550	2.525	2.525	2.054	539,504
2023-01-10	2.540	2.555	2.535	2.535	2.062	407,188
2023-01-09	2.545	2.550	2.525	2.545	2.070	596,656
2023-01-06	2.540	2.545	2.525	2.535	2.062	316,801
2023-01-05	2.550	2.560	2.525	2.525	2.054	720,978
2023-01-04	2.570	2.570	2.545	2.555	2.078	526,206
2023-01-03	2.560	2.580	2.545	2.560	2.082	761,182
2023-01-02	2.545	2.560	2.525	2.555	2.078	800,888
2022-12-30	2.560	2.560	2.520	2.520	2.050	915,115
2022-12-29	2.530	2.560	2.525	2.550	2.074	592,189
2022-12-28	2.540	2.540	2.515	2.535	2.062	527,854
2022-12-27	2.550	2.555	2.525	2.525	2.054	932,455
2022-12-23	2.550	2.555	2.530	2.555	2.078	440,599
2022-12-22	2.560	2.570	2.540	2.545	2.070	382,220
2022-12-21	2.550	2.560	2.535	2.550	2.074	960,759
2022-12-20	2.600	2.610	2.570	2.605	2.067	1,160,220
2022-12-19	2.590	2.625	2.590	2.595	2.059	636,794
2022-12-16	2.620	2.620	2.570	2.590	2.055	993,400
2022-12-15	2.620	2.650	2.605	2.605	2.067	792,977
2022-12-14	2.590	2.620	2.585	2.620	2.079	1,447,884
2022-12-13	2.600	2.600	2.560	2.585	2.051	1,261,042
2022-12-12	2.585	2.605	2.575	2.585	2.051	865,525
2022-12-09	2.570	2.585	2.565	2.580	2.047	625,467
2022-12-08	2.565	2.570	2.545	2.560	2.031	795,360
2022-12-07	2.570	2.570	2.545	2.565	2.035	633,816
2022-12-06	2.580	2.580	2.555	2.565	2.035	679,154
2022-12-05	2.560	2.570	2.545	2.570	2.039	637,618
2022-12-02	2.590	2.590	2.545	2.550	2.023	1,131,201
2022-12-01	2.550	2.595	2.545	2.585	2.051	918,920
2022-11-30	2.545	2.545	2.525	2.530	2.007	980,456
2022-11-29	2.560	2.560	2.530	2.545	2.019	559,403
2022-11-28	2.570	2.575	2.530	2.535	2.011	812,159
2022-11-25	2.570	2.580	2.560	2.575	2.043	417,975
2022-11-24	2.595	2.595	2.570	2.570	2.039	326,401
2022-11-23	2.590	2.590	2.555	2.580	2.047	851,173
2022-11-22	2.600	2.615	2.570	2.585	2.051	673,545
2022-11-21	2.560	2.605	2.555	2.605	2.067	1,019,018
2022-11-18	2.550	2.555	2.515	2.550	2.023	696,617
2022-11-17	2.555	2.560	2.525	2.535	2.011	630,756
2022-11-16	2.545	2.555	2.530	2.550	2.023	539,825
2022-11-15	2.540	2.570	2.530	2.555	2.027	1,039,734
2022-11-14	2.575	2.575	2.510	2.520	1.999	1,368,767
2022-11-11	2.650	2.650	2.545	2.555	2.027	2,532,942
2022-11-10	2.600	2.650	2.600	2.645	2.098	1,107,733
2022-11-09	2.615	2.640	2.605	2.620	2.079	668,729
2022-11-08	2.600	2.620	2.590	2.620	2.079	746,698
2022-11-07	2.610	2.630	2.595	2.595	2.059	844,116
2022-11-04	2.620	2.625	2.590	2.610	2.071	865,210
2022-11-03	2.580	2.620	2.575	2.615	2.075	1,022,569
2022-11-02	2.640	2.640	2.605	2.610	2.071	797,060
2022-11-01	2.620	2.645	2.620	2.630	2.086	855,710
2022-10-31	2.615	2.630	2.590	2.620	2.079	805,467
2022-10-28	2.580	2.615	2.575	2.615	2.075	1,021,115
2022-10-27	2.580	2.610	2.560	2.595	2.059	1,467,504
2022-10-26	2.565	2.605	2.560	2.590	2.055	1,468,013
2022-10-25	2.510	2.565	2.510	2.555	2.027	1,011,470
2022-10-24	2.495	2.535	2.475	2.525	2.003	1,187,619

← NewerPage 17 of 22 · 1,285 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.