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
2022-05-06	2.850	2.880	2.840	2.870	2.158	538,859
2022-05-05	2.865	2.895	2.830	2.875	2.161	1,164,994
2022-05-04	2.875	2.875	2.850	2.860	2.150	458,040
2022-05-03	2.850	2.875	2.845	2.875	2.161	634,566
2022-05-02	2.875	2.895	2.835	2.855	2.146	505,785
2022-04-29	2.945	2.945	2.890	2.890	2.173	709,336
2022-04-28	2.915	2.940	2.900	2.930	2.203	556,564
2022-04-27	2.880	2.915	2.860	2.910	2.188	606,907
2022-04-26	2.875	2.900	2.860	2.885	2.169	823,399
2022-04-25	2.860	2.885	2.830	2.865	2.154	676,285
2022-04-22	2.860	2.880	2.835	2.855	2.146	823,371
2022-04-21	2.930	2.930	2.840	2.850	2.143	936,174
2022-04-20	2.925	2.945	2.910	2.915	2.191	812,491
2022-04-19	2.945	2.960	2.905	2.915	2.191	794,957
2022-04-14	2.940	2.965	2.925	2.950	2.218	710,860
2022-04-13	2.930	2.960	2.915	2.930	2.203	1,090,152
2022-04-12	2.930	2.935	2.905	2.915	2.191	532,824
2022-04-11	2.915	2.935	2.905	2.915	2.191	720,657
2022-04-08	2.915	2.925	2.895	2.905	2.184	931,930
2022-04-07	2.895	2.920	2.880	2.900	2.180	999,476
2022-04-06	2.875	2.895	2.865	2.890	2.173	569,773
2022-04-05	2.835	2.890	2.820	2.890	2.173	1,241,685
2022-04-04	2.810	2.845	2.805	2.825	2.124	856,251
2022-04-01	2.850	2.865	2.800	2.810	2.112	1,360,288
2022-03-31	2.820	2.850	2.795	2.850	2.143	1,742,899
2022-03-30	2.785	2.820	2.760	2.815	2.116	1,212,952
2022-03-29	2.805	2.810	2.765	2.780	2.090	1,370,367
2022-03-28	2.810	2.820	2.750	2.790	2.097	1,506,127
2022-03-25	2.725	2.845	2.725	2.825	2.124	3,435,451
2022-03-24	2.685	2.740	2.685	2.735	2.056	1,435,452
2022-03-23	2.695	2.695	2.670	2.685	2.018	591,769
2022-03-22	2.690	2.700	2.675	2.700	2.030	817,685
2022-03-21	2.685	2.715	2.680	2.700	2.030	742,375
2022-03-18	2.675	2.700	2.670	2.680	2.015	1,323,553
2022-03-17	2.635	2.685	2.635	2.675	2.011	1,490,060
2022-03-16	2.670	2.685	2.630	2.630	1.977	1,133,189
2022-03-15	2.660	2.700	2.655	2.680	2.015	871,426
2022-03-14	2.725	2.730	2.660	2.670	2.007	822,368
2022-03-11	2.690	2.720	2.685	2.720	2.045	2,734,241
2022-03-10	2.655	2.680	2.650	2.680	2.015	1,759,192
2022-03-09	2.655	2.660	2.605	2.655	1.996	1,833,231
2022-03-08	2.580	2.640	2.580	2.630	1.977	1,814,658
2022-03-07	2.560	2.610	2.525	2.600	1.955	1,535,648
2022-03-04	2.580	2.605	2.560	2.585	1.943	908,565
2022-03-03	2.580	2.610	2.580	2.590	1.947	608,440
2022-03-02	2.625	2.630	2.575	2.590	1.947	1,482,652
2022-03-01	2.585	2.625	2.570	2.625	1.973	1,381,572
2022-02-28	2.540	2.590	2.540	2.585	1.943	2,258,063
2022-02-25	2.510	2.580	2.500	2.555	1.921	1,607,004
2022-02-24	2.490	2.505	2.450	2.505	1.883	2,240,092
2022-02-23	2.505	2.515	2.500	2.510	1.887	524,809
2022-02-22	2.500	2.510	2.470	2.495	1.876	1,020,651
2022-02-21	2.520	2.520	2.490	2.510	1.887	806,486
2022-02-18	2.515	2.520	2.500	2.510	1.887	388,600
2022-02-17	2.505	2.510	2.495	2.510	1.887	651,039
2022-02-16	2.515	2.525	2.500	2.500	1.879	654,495
2022-02-15	2.495	2.515	2.495	2.510	1.887	676,384
2022-02-14	2.510	2.510	2.480	2.490	1.872	864,299
2022-02-11	2.515	2.515	2.505	2.510	1.887	402,428
2022-02-10	2.525	2.525	2.510	2.515	1.891	252,455

← NewerPage 20 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.