REN - Redes Energéticas Nacionais SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.710 | 3.760 | 3.690 | 3.735 | 3.735 | 420,163 |
| 2026-07-23 | 3.685 | 3.735 | 3.685 | 3.715 | 3.715 | 563,818 |
| 2026-07-22 | 3.625 | 3.710 | 3.615 | 3.695 | 3.695 | 608,198 |
| 2026-07-21 | 3.620 | 3.625 | 3.600 | 3.620 | 3.620 | 339,708 |
| 2026-07-20 | 3.630 | 3.640 | 3.605 | 3.620 | 3.620 | 365,650 |
| 2026-07-17 | 3.585 | 3.670 | 3.585 | 3.640 | 3.640 | 367,228 |
| 2026-07-16 | 3.630 | 3.630 | 3.565 | 3.595 | 3.595 | 832,385 |
| 2026-07-15 | 3.650 | 3.650 | 3.615 | 3.635 | 3.635 | 377,255 |
| 2026-07-14 | 3.660 | 3.680 | 3.615 | 3.655 | 3.655 | 504,886 |
| 2026-07-13 | 3.675 | 3.695 | 3.655 | 3.680 | 3.680 | 241,453 |
| 2026-07-10 | 3.695 | 3.705 | 3.680 | 3.680 | 3.680 | 345,480 |
| 2026-07-09 | 3.765 | 3.770 | 3.685 | 3.710 | 3.710 | 712,813 |
| 2026-07-08 | 3.765 | 3.785 | 3.745 | 3.760 | 3.760 | 338,987 |
| 2026-07-07 | 3.755 | 3.780 | 3.730 | 3.770 | 3.770 | 481,025 |
| 2026-07-06 | 3.800 | 3.820 | 3.750 | 3.755 | 3.755 | 462,757 |
| 2026-07-03 | 3.750 | 3.820 | 3.730 | 3.795 | 3.795 | 654,113 |
| 2026-07-02 | 3.700 | 3.755 | 3.680 | 3.720 | 3.720 | 816,173 |
| 2026-07-01 | 3.795 | 3.795 | 3.670 | 3.685 | 3.685 | 969,383 |
| 2026-06-30 | 3.830 | 3.835 | 3.770 | 3.775 | 3.775 | 769,098 |
| 2026-06-29 | 3.800 | 3.830 | 3.775 | 3.825 | 3.825 | 608,956 |
| 2026-06-26 | 3.745 | 3.805 | 3.740 | 3.805 | 3.805 | 922,121 |
| 2026-06-25 | 3.670 | 3.755 | 3.665 | 3.735 | 3.735 | 1,140,523 |
| 2026-06-24 | 3.655 | 3.685 | 3.620 | 3.665 | 3.665 | 809,132 |
| 2026-06-23 | 3.640 | 3.670 | 3.615 | 3.660 | 3.660 | 626,974 |
| 2026-06-22 | 3.595 | 3.645 | 3.580 | 3.645 | 3.645 | 668,359 |
| 2026-06-19 | 3.530 | 3.605 | 3.500 | 3.605 | 3.605 | 1,785,020 |
| 2026-06-18 | 3.535 | 3.540 | 3.480 | 3.525 | 3.525 | 478,748 |
| 2026-06-17 | 3.550 | 3.550 | 3.495 | 3.540 | 3.540 | 589,623 |
| 2026-06-16 | 3.545 | 3.560 | 3.520 | 3.560 | 3.560 | 362,715 |
| 2026-06-15 | 3.545 | 3.545 | 3.498 | 3.535 | 3.535 | 868,656 |
| 2026-06-12 | 3.485 | 3.550 | 3.480 | 3.545 | 3.545 | 821,470 |
| 2026-06-11 | 3.485 | 3.525 | 3.485 | 3.500 | 3.500 | 942,238 |
| 2026-06-10 | 3.500 | 3.505 | 3.460 | 3.490 | 3.490 | 289,392 |
| 2026-06-09 | 3.460 | 3.515 | 3.460 | 3.470 | 3.470 | 449,060 |
| 2026-06-08 | 3.455 | 3.490 | 3.455 | 3.470 | 3.470 | 709,136 |
| 2026-06-05 | 3.425 | 3.470 | 3.425 | 3.450 | 3.450 | 421,729 |
| 2026-06-04 | 3.450 | 3.470 | 3.425 | 3.425 | 3.425 | 421,707 |
| 2026-06-03 | 3.505 | 3.505 | 3.450 | 3.450 | 3.450 | 754,720 |
| 2026-06-02 | 3.510 | 3.520 | 3.475 | 3.480 | 3.480 | 351,907 |
| 2026-06-01 | 3.530 | 3.555 | 3.500 | 3.510 | 3.510 | 330,932 |
| 2026-05-29 | 3.545 | 3.555 | 3.525 | 3.540 | 3.540 | 1,465,618 |
| 2026-05-28 | 3.555 | 3.580 | 3.520 | 3.535 | 3.535 | 384,614 |
| 2026-05-27 | 3.575 | 3.580 | 3.530 | 3.530 | 3.530 | 622,149 |
| 2026-05-26 | 3.570 | 3.615 | 3.565 | 3.590 | 3.590 | 450,271 |
| 2026-05-25 | 3.605 | 3.605 | 3.560 | 3.590 | 3.590 | 552,064 |
| 2026-05-22 | 3.620 | 3.620 | 3.575 | 3.575 | 3.575 | 756,624 |
| 2026-05-21 | 3.550 | 3.620 | 3.550 | 3.610 | 3.610 | 352,160 |
| 2026-05-20 | 3.575 | 3.600 | 3.550 | 3.585 | 3.585 | 525,421 |
| 2026-05-19 | 3.540 | 3.595 | 3.535 | 3.595 | 3.595 | 700,376 |
| 2026-05-18 | 3.510 | 3.540 | 3.470 | 3.530 | 3.530 | 612,503 |
| 2026-05-15 | 3.620 | 3.620 | 3.510 | 3.515 | 3.515 | 511,979 |
| 2026-05-14 | 3.600 | 3.605 | 3.580 | 3.585 | 3.585 | 462,364 |
| 2026-05-13 | 3.615 | 3.635 | 3.585 | 3.600 | 3.600 | 394,520 |
| 2026-05-12 | 3.620 | 3.630 | 3.590 | 3.615 | 3.615 | 793,489 |
| 2026-05-11 | 3.615 | 3.640 | 3.600 | 3.625 | 3.625 | 662,003 |
| 2026-05-08 | 3.590 | 3.650 | 3.580 | 3.605 | 3.605 | 1,047,201 |
| 2026-05-07 | 3.735 | 3.775 | 3.660 | 3.700 | 3.604 | 1,744,545 |
| 2026-05-06 | 3.705 | 3.785 | 3.700 | 3.745 | 3.648 | 935,024 |
| 2026-05-05 | 3.700 | 3.765 | 3.680 | 3.705 | 3.609 | 532,348 |
| 2026-05-04 | 3.770 | 3.770 | 3.685 | 3.695 | 3.599 | 561,440 |
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.