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
2022-02-09	2.515	2.530	2.515	2.515	1.891	667,337
2022-02-08	2.505	2.520	2.505	2.510	1.887	325,570
2022-02-07	2.520	2.520	2.495	2.505	1.883	475,892
2022-02-04	2.525	2.530	2.505	2.505	1.883	801,194
2022-02-03	2.550	2.555	2.525	2.525	1.898	818,278
2022-02-02	2.550	2.555	2.525	2.550	1.917	673,966
2022-02-01	2.535	2.550	2.525	2.545	1.913	799,262
2022-01-31	2.535	2.535	2.515	2.535	1.906	641,674
2022-01-28	2.520	2.520	2.505	2.520	1.894	363,553
2022-01-27	2.505	2.525	2.500	2.515	1.891	484,083
2022-01-26	2.500	2.520	2.500	2.505	1.883	316,366
2022-01-25	2.495	2.515	2.485	2.505	1.883	621,973
2022-01-24	2.530	2.530	2.495	2.510	1.887	929,615
2022-01-21	2.535	2.550	2.520	2.530	1.902	446,421
2022-01-20	2.530	2.565	2.515	2.550	1.917	822,714
2022-01-19	2.540	2.540	2.505	2.520	1.894	1,142,284
2022-01-18	2.515	2.535	2.515	2.530	1.902	388,446
2022-01-17	2.530	2.530	2.510	2.520	1.894	592,874
2022-01-14	2.540	2.540	2.520	2.525	1.898	887,028
2022-01-13	2.530	2.550	2.525	2.535	1.906	656,538
2022-01-12	2.520	2.530	2.510	2.520	1.894	215,749
2022-01-11	2.535	2.535	2.515	2.520	1.894	236,619
2022-01-10	2.540	2.540	2.505	2.505	1.883	441,742
2022-01-07	2.550	2.550	2.525	2.525	1.898	346,857
2022-01-06	2.535	2.545	2.525	2.530	1.902	278,456
2022-01-05	2.560	2.560	2.535	2.540	1.909	599,012
2022-01-04	2.580	2.580	2.555	2.555	1.921	530,600
2022-01-03	2.575	2.595	2.555	2.565	1.928	388,623
2021-12-31	2.545	2.555	2.545	2.545	1.913	116,623
2021-12-30	2.585	2.585	2.545	2.550	1.917	549,149
2021-12-29	2.540	2.580	2.535	2.580	1.940	1,050,226
2021-12-28	2.530	2.535	2.520	2.535	1.906	302,675
2021-12-27	2.525	2.535	2.515	2.520	1.894	478,015
2021-12-24	2.530	2.545	2.525	2.530	1.902	138,064
2021-12-23	2.500	2.540	2.500	2.540	1.909	448,065
2021-12-22	2.525	2.525	2.505	2.510	1.887	287,166
2021-12-21	2.520	2.525	2.510	2.520	1.894	371,847
2021-12-20	2.520	2.520	2.485	2.515	1.891	349,519
2021-12-17	2.510	2.515	2.490	2.515	1.891	823,616
2021-12-16	2.505	2.510	2.490	2.495	1.876	672,891
2021-12-15	2.475	2.495	2.470	2.495	1.876	433,461
2021-12-14	2.500	2.500	2.465	2.475	1.861	522,789
2021-12-13	2.495	2.500	2.465	2.500	1.879	957,650
2021-12-10	2.500	2.520	2.495	2.505	1.883	300,450
2021-12-09	2.475	2.520	2.475	2.510	1.887	521,536
2021-12-08	2.500	2.510	2.465	2.475	1.861	678,290
2021-12-07	2.545	2.545	2.500	2.500	1.879	474,245
2021-12-06	2.520	2.545	2.505	2.540	1.909	569,255
2021-12-03	2.500	2.520	2.490	2.505	1.883	542,600
2021-12-02	2.465	2.490	2.460	2.490	1.872	673,781
2021-12-01	2.460	2.480	2.460	2.480	1.864	235,914
2021-11-30	2.460	2.480	2.460	2.465	1.853	935,085
2021-11-29	2.470	2.480	2.460	2.475	1.861	429,236
2021-11-26	2.460	2.485	2.445	2.465	1.853	1,071,305
2021-11-25	2.485	2.490	2.470	2.485	1.868	261,533
2021-11-24	2.460	2.485	2.460	2.465	1.853	326,957
2021-11-23	2.475	2.490	2.455	2.470	1.857	459,107
2021-11-22	2.470	2.475	2.450	2.475	1.861	427,026
2021-11-19	2.470	2.470	2.460	2.460	1.849	510,129
2021-11-18	2.490	2.490	2.465	2.470	1.857	525,912

← NewerPage 21 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.