REN - Redes Energéticas Nacionais SGPS S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	2.500	2.505	2.475	2.480	1.864	634,042
2021-11-16	2.560	2.560	2.500	2.500	1.879	959,633
2021-11-15	2.520	2.560	2.520	2.560	1.925	607,623
2021-11-12	2.490	2.520	2.470	2.520	1.894	1,213,333
2021-11-11	2.500	2.515	2.490	2.500	1.879	331,357
2021-11-10	2.500	2.510	2.475	2.495	1.876	1,128,869
2021-11-09	2.500	2.530	2.495	2.505	1.883	1,137,032
2021-11-08	2.550	2.560	2.490	2.505	1.883	1,434,475
2021-11-05	2.620	2.625	2.530	2.555	1.921	1,109,142
2021-11-04	2.640	2.640	2.610	2.610	1.962	986,041
2021-11-03	2.640	2.640	2.615	2.640	1.985	405,739
2021-11-02	2.660	2.660	2.625	2.635	1.981	544,444
2021-11-01	2.650	2.660	2.645	2.660	2.000	224,500
2021-10-29	2.650	2.650	2.635	2.635	1.981	536,757
2021-10-28	2.640	2.655	2.625	2.655	1.996	357,670
2021-10-27	2.630	2.655	2.620	2.650	1.992	487,751
2021-10-26	2.645	2.645	2.625	2.630	1.977	472,064
2021-10-25	2.655	2.670	2.645	2.650	1.992	285,404
2021-10-22	2.655	2.675	2.650	2.665	2.003	677,202
2021-10-21	2.675	2.675	2.655	2.660	2.000	474,422
2021-10-20	2.660	2.685	2.660	2.675	2.011	947,410

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.