REN - Redes Energéticas Nacionais SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.450 | 3.515 | 3.450 | 3.500 | 3.409 | 669,214 |
| 2026-02-02 | 3.450 | 3.500 | 3.435 | 3.450 | 3.361 | 456,065 |
| 2026-01-30 | 3.380 | 3.460 | 3.380 | 3.440 | 3.351 | 896,651 |
| 2026-01-29 | 3.400 | 3.440 | 3.385 | 3.400 | 3.312 | 375,128 |
| 2026-01-28 | 3.375 | 3.395 | 3.340 | 3.395 | 3.307 | 293,345 |
| 2026-01-27 | 3.330 | 3.380 | 3.310 | 3.375 | 3.287 | 452,209 |
| 2026-01-26 | 3.350 | 3.365 | 3.320 | 3.345 | 3.258 | 390,010 |
| 2026-01-23 | 3.290 | 3.360 | 3.290 | 3.355 | 3.268 | 743,935 |
| 2026-01-22 | 3.280 | 3.310 | 3.255 | 3.290 | 3.205 | 295,158 |
| 2026-01-21 | 3.275 | 3.280 | 3.255 | 3.270 | 3.185 | 369,119 |
| 2026-01-20 | 3.320 | 3.320 | 3.255 | 3.275 | 3.190 | 255,882 |
| 2026-01-19 | 3.300 | 3.315 | 3.280 | 3.315 | 3.229 | 256,771 |
| 2026-01-16 | 3.315 | 3.335 | 3.295 | 3.310 | 3.224 | 249,333 |
| 2026-01-15 | 3.300 | 3.325 | 3.280 | 3.315 | 3.229 | 215,003 |
| 2026-01-14 | 3.270 | 3.300 | 3.260 | 3.300 | 3.214 | 361,445 |
| 2026-01-13 | 3.325 | 3.325 | 3.265 | 3.280 | 3.195 | 405,096 |
| 2026-01-12 | 3.365 | 3.365 | 3.310 | 3.310 | 3.224 | 573,171 |
| 2026-01-09 | 3.360 | 3.370 | 3.330 | 3.370 | 3.283 | 281,772 |
| 2026-01-08 | 3.370 | 3.380 | 3.350 | 3.360 | 3.273 | 315,355 |
| 2026-01-07 | 3.330 | 3.395 | 3.330 | 3.375 | 3.287 | 594,899 |
| 2026-01-06 | 3.260 | 3.335 | 3.260 | 3.320 | 3.234 | 635,544 |
| 2026-01-05 | 3.270 | 3.290 | 3.210 | 3.270 | 3.185 | 471,063 |
| 2026-01-02 | 3.215 | 3.265 | 3.215 | 3.250 | 3.166 | 549,490 |
| 2025-12-31 | 3.230 | 3.235 | 3.205 | 3.215 | 3.132 | 313,016 |
| 2025-12-30 | 3.205 | 3.230 | 3.180 | 3.230 | 3.146 | 627,122 |
| 2025-12-29 | 3.180 | 3.205 | 3.160 | 3.205 | 3.122 | 750,879 |
| 2025-12-24 | 3.175 | 3.200 | 3.170 | 3.180 | 3.098 | 140,732 |
| 2025-12-23 | 3.170 | 3.195 | 3.165 | 3.195 | 3.112 | 665,009 |
| 2025-12-22 | 3.190 | 3.210 | 3.145 | 3.175 | 3.093 | 597,456 |
| 2025-12-19 | 3.250 | 3.265 | 3.145 | 3.210 | 3.127 | 1,612,903 |
| 2025-12-18 | 3.300 | 3.330 | 3.285 | 3.305 | 3.157 | 846,509 |
| 2025-12-17 | 3.260 | 3.320 | 3.255 | 3.300 | 3.152 | 925,031 |
| 2025-12-16 | 3.265 | 3.305 | 3.255 | 3.255 | 3.109 | 932,022 |
| 2025-12-15 | 3.230 | 3.280 | 3.230 | 3.255 | 3.109 | 655,955 |
| 2025-12-12 | 3.240 | 3.240 | 3.205 | 3.220 | 3.076 | 390,036 |
| 2025-12-11 | 3.285 | 3.285 | 3.215 | 3.220 | 3.076 | 1,070,812 |
| 2025-12-10 | 3.270 | 3.290 | 3.260 | 3.285 | 3.138 | 567,109 |
| 2025-12-09 | 3.275 | 3.285 | 3.260 | 3.275 | 3.128 | 629,011 |
| 2025-12-08 | 3.250 | 3.315 | 3.235 | 3.275 | 3.128 | 599,054 |
| 2025-12-05 | 3.275 | 3.275 | 3.230 | 3.240 | 3.095 | 839,123 |
| 2025-12-04 | 3.300 | 3.300 | 3.250 | 3.275 | 3.128 | 518,854 |
| 2025-12-03 | 3.290 | 3.295 | 3.270 | 3.290 | 3.143 | 907,623 |
| 2025-12-02 | 3.305 | 3.325 | 3.295 | 3.295 | 3.147 | 592,292 |
| 2025-12-01 | 3.310 | 3.330 | 3.300 | 3.310 | 3.162 | 366,153 |
| 2025-11-28 | 3.300 | 3.330 | 3.295 | 3.315 | 3.167 | 463,586 |
| 2025-11-27 | 3.295 | 3.310 | 3.285 | 3.295 | 3.147 | 294,343 |
| 2025-11-26 | 3.300 | 3.320 | 3.280 | 3.310 | 3.162 | 455,917 |
| 2025-11-25 | 3.285 | 3.300 | 3.275 | 3.275 | 3.128 | 316,578 |
| 2025-11-24 | 3.310 | 3.320 | 3.290 | 3.305 | 3.157 | 549,828 |
| 2025-11-21 | 3.350 | 3.350 | 3.275 | 3.310 | 3.162 | 486,804 |
| 2025-11-20 | 3.310 | 3.340 | 3.305 | 3.340 | 3.190 | 536,104 |
| 2025-11-19 | 3.340 | 3.340 | 3.300 | 3.305 | 3.157 | 512,088 |
| 2025-11-18 | 3.360 | 3.365 | 3.325 | 3.350 | 3.200 | 302,427 |
| 2025-11-17 | 3.340 | 3.365 | 3.325 | 3.360 | 3.209 | 581,492 |
| 2025-11-14 | 3.400 | 3.400 | 3.280 | 3.315 | 3.167 | 1,215,507 |
| 2025-11-13 | 3.350 | 3.400 | 3.350 | 3.380 | 3.229 | 704,938 |
| 2025-11-12 | 3.350 | 3.405 | 3.345 | 3.370 | 3.219 | 490,566 |
| 2025-11-11 | 3.400 | 3.440 | 3.365 | 3.365 | 3.214 | 733,146 |
| 2025-11-10 | 3.340 | 3.415 | 3.340 | 3.405 | 3.252 | 717,768 |
| 2025-11-07 | 3.360 | 3.395 | 3.325 | 3.350 | 3.200 | 477,546 |
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.