REN - Redes Energéticas Nacionais SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.360 | 3.395 | 3.325 | 3.350 | 3.200 | 477,546 |
| 2025-11-06 | 3.350 | 3.360 | 3.325 | 3.360 | 3.209 | 781,382 |
| 2025-11-05 | 3.330 | 3.370 | 3.325 | 3.350 | 3.200 | 752,835 |
| 2025-11-04 | 3.290 | 3.315 | 3.265 | 3.315 | 3.167 | 494,592 |
| 2025-11-03 | 3.280 | 3.305 | 3.270 | 3.290 | 3.143 | 380,529 |
| 2025-10-31 | 3.310 | 3.310 | 3.265 | 3.265 | 3.119 | 530,510 |
| 2025-10-30 | 3.260 | 3.305 | 3.245 | 3.305 | 3.157 | 886,266 |
| 2025-10-29 | 3.180 | 3.275 | 3.180 | 3.250 | 3.104 | 966,312 |
| 2025-10-28 | 3.170 | 3.200 | 3.120 | 3.160 | 3.018 | 1,262,928 |
| 2025-10-27 | 3.115 | 3.135 | 3.105 | 3.135 | 2.995 | 270,584 |
| 2025-10-24 | 3.120 | 3.130 | 3.090 | 3.120 | 2.980 | 314,651 |
| 2025-10-23 | 3.120 | 3.135 | 3.100 | 3.130 | 2.990 | 342,887 |
| 2025-10-22 | 3.095 | 3.150 | 3.090 | 3.110 | 2.971 | 705,273 |
| 2025-10-21 | 3.110 | 3.115 | 3.090 | 3.100 | 2.961 | 376,861 |
| 2025-10-20 | 3.080 | 3.125 | 3.080 | 3.110 | 2.971 | 263,522 |
← NewerPage 5 of 5 · 255 trading days
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.