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
2022-10-21	2.490	2.495	2.460	2.480	1.967	716,188
2022-10-20	2.440	2.500	2.440	2.490	1.975	950,187
2022-10-19	2.455	2.460	2.415	2.460	1.952	908,937
2022-10-18	2.485	2.485	2.455	2.470	1.960	809,801
2022-10-17	2.455	2.490	2.435	2.480	1.967	943,619
2022-10-14	2.425	2.460	2.425	2.450	1.944	1,071,330
2022-10-13	2.410	2.425	2.360	2.395	1.900	1,228,759
2022-10-12	2.435	2.435	2.390	2.390	1.896	912,862
2022-10-11	2.410	2.450	2.405	2.440	1.936	968,520
2022-10-10	2.425	2.430	2.400	2.420	1.920	998,062
2022-10-07	2.420	2.470	2.420	2.440	1.936	825,607
2022-10-06	2.455	2.455	2.415	2.430	1.928	774,505
2022-10-05	2.500	2.500	2.440	2.455	1.948	738,106
2022-10-04	2.480	2.505	2.475	2.490	1.975	861,480
2022-10-03	2.400	2.470	2.400	2.460	1.952	1,000,617
2022-09-30	2.440	2.445	2.405	2.415	1.916	1,366,595
2022-09-29	2.450	2.460	2.410	2.430	1.928	1,067,214
2022-09-28	2.455	2.470	2.405	2.455	1.948	1,834,795
2022-09-27	2.455	2.495	2.440	2.440	1.936	1,819,811
2022-09-26	2.480	2.480	2.390	2.430	1.928	1,930,457
2022-09-23	2.510	2.510	2.450	2.475	1.963	1,369,150
2022-09-22	2.525	2.540	2.480	2.510	1.991	1,450,930
2022-09-21	2.515	2.560	2.515	2.535	2.011	447,296
2022-09-20	2.570	2.580	2.510	2.530	2.007	724,776
2022-09-19	2.545	2.580	2.525	2.570	2.039	359,981
2022-09-16	2.550	2.565	2.540	2.545	2.019	1,075,924
2022-09-15	2.575	2.585	2.540	2.540	2.015	538,508
2022-09-14	2.620	2.620	2.555	2.570	2.039	1,066,163
2022-09-13	2.635	2.635	2.600	2.615	2.075	390,193
2022-09-12	2.605	2.625	2.590	2.625	2.082	510,353
2022-09-09	2.605	2.630	2.595	2.605	2.067	408,490
2022-09-08	2.625	2.630	2.580	2.595	2.059	591,193
2022-09-07	2.605	2.665	2.600	2.610	2.071	544,954
2022-09-06	2.655	2.655	2.615	2.620	2.079	449,286
2022-09-05	2.620	2.655	2.615	2.645	2.098	268,072
2022-09-02	2.645	2.650	2.610	2.635	2.090	398,857
2022-09-01	2.630	2.640	2.600	2.625	2.082	850,059
2022-08-31	2.685	2.685	2.630	2.640	2.094	1,062,401
2022-08-30	2.750	2.750	2.680	2.685	2.130	587,950
2022-08-29	2.745	2.765	2.710	2.720	2.158	616,100
2022-08-26	2.770	2.770	2.740	2.750	2.182	478,251
2022-08-25	2.755	2.775	2.750	2.750	2.182	335,320
2022-08-24	2.775	2.785	2.760	2.775	2.201	358,878
2022-08-23	2.800	2.800	2.770	2.780	2.205	300,622
2022-08-22	2.780	2.800	2.735	2.800	2.221	735,831
2022-08-19	2.740	2.770	2.740	2.765	2.194	349,972
2022-08-18	2.780	2.780	2.745	2.755	2.186	531,305
2022-08-17	2.770	2.780	2.750	2.775	2.201	417,354
2022-08-16	2.755	2.780	2.745	2.780	2.205	862,290
2022-08-15	2.750	2.750	2.730	2.745	2.178	314,253
2022-08-12	2.750	2.760	2.725	2.740	2.174	998,749
2022-08-11	2.775	2.775	2.740	2.755	2.186	909,961
2022-08-10	2.775	2.795	2.755	2.755	2.186	712,158
2022-08-09	2.770	2.775	2.740	2.775	2.201	1,163,997
2022-08-08	2.750	2.770	2.735	2.770	2.198	498,094
2022-08-05	2.700	2.745	2.700	2.735	2.170	279,476
2022-08-04	2.765	2.770	2.725	2.740	2.174	492,741
2022-08-03	2.810	2.810	2.760	2.760	2.190	816,007
2022-08-02	2.800	2.805	2.770	2.805	2.225	869,794
2022-08-01	2.780	2.815	2.780	2.785	2.209	1,004,302

← NewerPage 18 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.