REN - Redes Energéticas Nacionais SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.705 | 3.790 | 3.705 | 3.775 | 3.677 | 864,617 |
| 2026-04-29 | 3.775 | 3.775 | 3.695 | 3.715 | 3.619 | 487,139 |
| 2026-04-28 | 3.725 | 3.785 | 3.725 | 3.780 | 3.682 | 607,825 |
| 2026-04-27 | 3.735 | 3.755 | 3.705 | 3.735 | 3.638 | 410,942 |
| 2026-04-24 | 3.755 | 3.765 | 3.730 | 3.740 | 3.643 | 469,403 |
| 2026-04-23 | 3.720 | 3.765 | 3.715 | 3.750 | 3.653 | 548,893 |
| 2026-04-22 | 3.715 | 3.760 | 3.715 | 3.725 | 3.628 | 344,309 |
| 2026-04-21 | 3.720 | 3.765 | 3.715 | 3.715 | 3.619 | 317,950 |
| 2026-04-20 | 3.710 | 3.765 | 3.710 | 3.755 | 3.658 | 389,231 |
| 2026-04-17 | 3.760 | 3.765 | 3.680 | 3.705 | 3.609 | 858,275 |
| 2026-04-16 | 3.800 | 3.800 | 3.765 | 3.765 | 3.667 | 528,355 |
| 2026-04-15 | 3.770 | 3.815 | 3.770 | 3.800 | 3.701 | 669,017 |
| 2026-04-14 | 3.825 | 3.825 | 3.770 | 3.805 | 3.706 | 527,201 |
| 2026-04-13 | 3.940 | 3.940 | 3.805 | 3.830 | 3.731 | 1,040,863 |
| 2026-04-10 | 3.925 | 3.950 | 3.910 | 3.925 | 3.823 | 525,149 |
| 2026-04-09 | 3.850 | 3.935 | 3.850 | 3.900 | 3.799 | 897,764 |
| 2026-04-08 | 3.900 | 3.915 | 3.805 | 3.840 | 3.740 | 878,075 |
| 2026-04-07 | 3.815 | 3.865 | 3.810 | 3.865 | 3.765 | 794,718 |
| 2026-04-02 | 3.735 | 3.830 | 3.730 | 3.825 | 3.726 | 623,638 |
| 2026-04-01 | 3.775 | 3.775 | 3.740 | 3.760 | 3.662 | 461,435 |
| 2026-03-31 | 3.750 | 3.780 | 3.735 | 3.735 | 3.638 | 569,930 |
| 2026-03-30 | 3.685 | 3.755 | 3.685 | 3.750 | 3.653 | 652,446 |
| 2026-03-27 | 3.670 | 3.760 | 3.670 | 3.685 | 3.589 | 614,784 |
| 2026-03-26 | 3.705 | 3.720 | 3.640 | 3.660 | 3.565 | 843,877 |
| 2026-03-25 | 3.770 | 3.790 | 3.730 | 3.740 | 3.643 | 351,491 |
| 2026-03-24 | 3.720 | 3.755 | 3.685 | 3.755 | 3.658 | 452,650 |
| 2026-03-23 | 3.700 | 3.775 | 3.670 | 3.700 | 3.604 | 1,080,411 |
| 2026-03-20 | 3.880 | 3.895 | 3.770 | 3.770 | 3.672 | 1,226,666 |
| 2026-03-19 | 3.890 | 3.890 | 3.835 | 3.870 | 3.770 | 456,009 |
| 2026-03-18 | 3.890 | 3.890 | 3.825 | 3.885 | 3.784 | 461,974 |
| 2026-03-17 | 3.870 | 3.910 | 3.860 | 3.865 | 3.765 | 534,939 |
| 2026-03-16 | 3.850 | 3.880 | 3.840 | 3.855 | 3.755 | 257,172 |
| 2026-03-13 | 3.835 | 3.890 | 3.800 | 3.845 | 3.745 | 506,305 |
| 2026-03-12 | 3.835 | 3.845 | 3.745 | 3.840 | 3.740 | 740,180 |
| 2026-03-11 | 3.845 | 3.875 | 3.825 | 3.850 | 3.750 | 627,717 |
| 2026-03-10 | 3.800 | 3.880 | 3.800 | 3.850 | 3.750 | 557,514 |
| 2026-03-09 | 3.800 | 3.800 | 3.735 | 3.765 | 3.667 | 397,060 |
| 2026-03-06 | 3.690 | 3.835 | 3.660 | 3.830 | 3.731 | 1,278,314 |
| 2026-03-05 | 3.730 | 3.770 | 3.690 | 3.690 | 3.594 | 461,869 |
| 2026-03-04 | 3.680 | 3.725 | 3.675 | 3.705 | 3.609 | 507,786 |
| 2026-03-03 | 3.840 | 3.850 | 3.680 | 3.700 | 3.604 | 837,120 |
| 2026-03-02 | 3.815 | 3.875 | 3.800 | 3.845 | 3.745 | 495,275 |
| 2026-02-27 | 3.815 | 3.865 | 3.815 | 3.850 | 3.750 | 551,991 |
| 2026-02-26 | 3.840 | 3.850 | 3.810 | 3.815 | 3.716 | 332,629 |
| 2026-02-25 | 3.825 | 3.830 | 3.775 | 3.820 | 3.721 | 424,613 |
| 2026-02-24 | 3.835 | 3.900 | 3.820 | 3.820 | 3.721 | 478,616 |
| 2026-02-23 | 3.750 | 3.825 | 3.735 | 3.825 | 3.726 | 565,791 |
| 2026-02-20 | 3.735 | 3.740 | 3.690 | 3.740 | 3.643 | 232,187 |
| 2026-02-19 | 3.750 | 3.750 | 3.675 | 3.735 | 3.638 | 575,070 |
| 2026-02-18 | 3.820 | 3.845 | 3.755 | 3.760 | 3.662 | 533,516 |
| 2026-02-17 | 3.800 | 3.870 | 3.795 | 3.820 | 3.721 | 560,246 |
| 2026-02-16 | 3.720 | 3.800 | 3.700 | 3.800 | 3.701 | 607,779 |
| 2026-02-13 | 3.690 | 3.755 | 3.655 | 3.755 | 3.658 | 1,152,526 |
| 2026-02-12 | 3.650 | 3.695 | 3.580 | 3.695 | 3.599 | 597,417 |
| 2026-02-11 | 3.610 | 3.695 | 3.590 | 3.645 | 3.550 | 936,985 |
| 2026-02-10 | 3.540 | 3.550 | 3.495 | 3.550 | 3.458 | 666,172 |
| 2026-02-09 | 3.500 | 3.540 | 3.480 | 3.540 | 3.448 | 345,544 |
| 2026-02-06 | 3.465 | 3.550 | 3.465 | 3.510 | 3.419 | 548,723 |
| 2026-02-05 | 3.510 | 3.515 | 3.480 | 3.510 | 3.419 | 342,775 |
| 2026-02-04 | 3.490 | 3.560 | 3.480 | 3.535 | 3.443 | 610,562 |
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.