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
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
2025-10-17	3.090	3.105	3.065	3.105	2.966	294,136
2025-10-16	3.075	3.085	3.055	3.085	2.947	347,325
2025-10-15	3.110	3.110	3.070	3.090	2.952	336,239
2025-10-14	3.100	3.125	3.095	3.095	2.956	353,426
2025-10-13	3.125	3.130	3.100	3.110	2.971	331,713
2025-10-10	3.060	3.160	3.060	3.125	2.985	810,904
2025-10-09	3.050	3.075	3.050	3.065	2.928	463,927
2025-10-08	3.035	3.075	3.035	3.060	2.923	483,987
2025-10-07	3.065	3.070	3.030	3.045	2.909	243,257
2025-10-06	3.025	3.065	3.025	3.065	2.928	315,328
2025-10-03	3.050	3.050	3.025	3.040	2.904	494,441
2025-10-02	3.070	3.070	3.015	3.040	2.904	478,319
2025-10-01	3.070	3.105	3.055	3.065	2.928	518,592
2025-09-30	2.995	3.080	2.995	3.060	2.923	1,270,737
2025-09-29	2.965	2.990	2.955	2.990	2.856	716,684
2025-09-26	2.955	2.970	2.935	2.955	2.823	370,045
2025-09-25	2.920	2.970	2.920	2.950	2.818	1,113,330
2025-09-24	2.930	2.940	2.920	2.930	2.799	312,959
2025-09-23	2.935	2.945	2.915	2.920	2.789	247,747
2025-09-22	2.880	2.940	2.850	2.935	2.804	399,461
2025-09-19	2.900	2.905	2.860	2.890	2.761	2,315,266
2025-09-18	2.920	2.935	2.885	2.900	2.770	1,049,893
2025-09-17	2.950	2.960	2.925	2.925	2.794	632,748
2025-09-16	2.985	2.985	2.945	2.950	2.818	390,177
2025-09-15	2.975	2.985	2.960	2.970	2.837	302,811
2025-09-12	2.955	2.985	2.955	2.970	2.837	214,703
2025-09-11	2.965	2.985	2.960	2.965	2.832	219,531
2025-09-10	2.960	2.980	2.935	2.975	2.842	409,647
2025-09-09	2.955	2.970	2.940	2.950	2.818	444,228
2025-09-08	2.950	2.975	2.950	2.960	2.827	466,758
2025-09-05	2.950	2.965	2.940	2.965	2.832	194,997
2025-09-04	2.935	2.970	2.935	2.945	2.813	427,474
2025-09-03	2.945	2.945	2.905	2.925	2.794	549,778
2025-09-02	2.985	2.985	2.925	2.930	2.799	786,727
2025-09-01	2.995	3.010	2.980	2.985	2.851	705,146
2025-08-29	2.995	3.015	2.985	2.990	2.856	411,841
2025-08-28	2.980	2.990	2.960	2.990	2.856	361,265
2025-08-27	2.965	2.990	2.965	2.980	2.847	289,558
2025-08-26	2.980	2.980	2.950	2.975	2.842	1,417,116
2025-08-25	3.015	3.015	2.965	2.980	2.847	324,725
2025-08-22	3.030	3.030	3.010	3.015	2.880	266,950
2025-08-21	3.015	3.035	3.005	3.035	2.899	373,015
2025-08-20	2.990	3.015	2.985	3.015	2.880	378,606
2025-08-19	2.970	2.985	2.970	2.975	2.842	354,116
2025-08-18	2.985	3.005	2.960	2.975	2.842	453,350

← NewerPage 5 of 22 · 1,282 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.