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
2022-07-29	2.750	2.790	2.750	2.765	2.194	896,926
2022-07-28	2.780	2.785	2.730	2.770	2.198	656,583
2022-07-27	2.730	2.770	2.720	2.760	2.190	635,303
2022-07-26	2.730	2.755	2.720	2.745	2.178	1,081,079
2022-07-25	2.720	2.745	2.700	2.730	2.166	652,681
2022-07-22	2.660	2.725	2.640	2.725	2.162	1,083,292
2022-07-21	2.680	2.685	2.635	2.640	2.094	875,429
2022-07-20	2.745	2.745	2.685	2.700	2.142	1,728,741
2022-07-19	2.760	2.780	2.755	2.780	2.205	593,582
2022-07-18	2.795	2.795	2.750	2.775	2.201	892,773
2022-07-15	2.780	2.800	2.745	2.775	2.201	931,484
2022-07-14	2.820	2.825	2.735	2.750	2.182	817,794
2022-07-13	2.820	2.830	2.795	2.830	2.245	345,431
2022-07-12	2.840	2.870	2.820	2.820	2.237	606,961
2022-07-11	2.790	2.830	2.765	2.830	2.245	832,714
2022-07-08	2.795	2.835	2.795	2.800	2.221	421,262
2022-07-07	2.835	2.860	2.790	2.800	2.221	458,760
2022-07-06	2.850	2.865	2.835	2.835	2.249	296,377
2022-07-05	2.890	2.890	2.840	2.850	2.261	453,912
2022-07-04	2.900	2.930	2.890	2.900	2.301	341,432
2022-07-01	2.850	2.890	2.820	2.890	2.293	685,549
2022-06-30	2.840	2.890	2.840	2.875	2.281	695,276
2022-06-29	2.880	2.890	2.835	2.875	2.281	531,631
2022-06-28	2.825	2.890	2.820	2.890	2.293	750,596
2022-06-27	2.795	2.835	2.795	2.820	2.237	623,328
2022-06-24	2.730	2.830	2.730	2.810	2.229	752,282
2022-06-23	2.740	2.760	2.710	2.745	2.178	383,825
2022-06-22	2.750	2.755	2.715	2.725	2.162	548,575
2022-06-21	2.800	2.800	2.740	2.755	2.186	548,946
2022-06-20	2.760	2.805	2.760	2.790	2.213	529,454
2022-06-17	2.745	2.790	2.725	2.770	2.198	977,261
2022-06-16	2.745	2.755	2.700	2.745	2.178	701,186
2022-06-15	2.750	2.780	2.735	2.735	2.170	723,714
2022-06-14	2.835	2.860	2.750	2.750	2.182	932,647
2022-06-13	2.880	2.880	2.800	2.835	2.249	885,012
2022-06-10	2.915	2.925	2.840	2.870	2.277	625,233
2022-06-09	2.920	2.925	2.895	2.920	2.316	431,155
2022-06-08	2.930	2.930	2.910	2.925	2.320	400,087
2022-06-07	2.885	2.925	2.880	2.925	2.320	527,491
2022-06-06	2.885	2.910	2.865	2.895	2.297	478,245
2022-06-03	2.870	2.885	2.855	2.870	2.277	727,646
2022-06-02	2.895	2.895	2.840	2.860	2.269	572,965
2022-06-01	2.885	2.905	2.875	2.890	2.293	472,151
2022-05-31	2.905	2.940	2.880	2.885	2.289	1,257,759
2022-05-30	2.960	2.960	2.905	2.915	2.313	423,001
2022-05-27	2.980	2.995	2.930	2.940	2.332	1,061,529
2022-05-26	3.015	3.025	2.985	2.995	2.376	641,971
2022-05-25	3.030	3.060	2.995	3.005	2.384	775,956
2022-05-24	2.960	3.035	2.950	3.030	2.404	1,410,883
2022-05-23	2.895	2.960	2.880	2.960	2.348	1,207,517
2022-05-20	2.870	2.890	2.860	2.885	2.289	873,833
2022-05-19	2.825	2.910	2.825	2.875	2.281	851,946
2022-05-18	2.820	2.880	2.820	2.860	2.269	946,256
2022-05-17	2.800	2.820	2.775	2.805	2.225	2,037,175
2022-05-16	2.910	2.940	2.890	2.940	2.210	1,914,256
2022-05-13	2.880	2.905	2.870	2.905	2.184	684,363
2022-05-12	2.910	2.915	2.865	2.875	2.161	917,064
2022-05-11	2.885	2.910	2.865	2.910	2.188	1,129,641
2022-05-10	2.850	2.900	2.835	2.885	2.169	951,125
2022-05-09	2.880	2.915	2.835	2.850	2.143	1,327,381

← NewerPage 19 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.