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
2025-08-14	2.950	2.970	2.950	2.965	2.832	208,736
2025-08-13	2.965	2.980	2.960	2.960	2.827	344,072
2025-08-12	2.970	2.970	2.935	2.960	2.827	407,558
2025-08-11	2.940	2.970	2.940	2.965	2.832	591,435
2025-08-08	2.975	2.995	2.945	2.945	2.813	495,648
2025-08-07	2.975	2.995	2.955	2.965	2.832	539,797
2025-08-06	3.000	3.000	2.960	2.985	2.851	412,475
2025-08-05	2.990	3.000	2.970	2.985	2.851	557,138
2025-08-04	2.970	3.020	2.970	3.005	2.870	1,001,329
2025-08-01	2.975	2.985	2.950	2.960	2.827	825,061
2025-07-31	2.955	2.985	2.930	2.975	2.842	770,422
2025-07-30	2.985	2.985	2.935	2.940	2.808	953,356
2025-07-29	2.990	3.000	2.960	2.990	2.856	1,161,033
2025-07-28	3.060	3.060	2.980	3.000	2.866	1,233,980
2025-07-25	3.120	3.150	3.050	3.060	2.923	1,780,158
2025-07-24	3.195	3.200	3.150	3.200	3.057	667,892
2025-07-23	3.260	3.260	3.180	3.180	3.038	882,350
2025-07-22	3.180	3.270	3.170	3.255	3.109	721,756
2025-07-21	3.175	3.180	3.150	3.170	3.028	249,889
2025-07-18	3.150	3.180	3.115	3.180	3.038	615,535
2025-07-17	3.120	3.165	3.110	3.160	3.018	921,025
2025-07-16	3.090	3.125	3.085	3.100	2.961	651,649
2025-07-15	3.100	3.100	3.065	3.070	2.932	592,144
2025-07-14	3.080	3.110	3.075	3.095	2.956	584,867
2025-07-11	3.045	3.085	3.045	3.080	2.942	717,895
2025-07-10	3.100	3.100	3.035	3.045	2.909	837,504
2025-07-09	3.080	3.095	3.075	3.095	2.956	287,286
2025-07-08	3.095	3.120	3.080	3.080	2.942	472,452
2025-07-07	3.095	3.100	3.070	3.095	2.956	578,169
2025-07-04	3.070	3.090	3.065	3.090	2.952	563,486
2025-07-03	3.040	3.070	3.040	3.060	2.923	388,476
2025-07-02	3.065	3.080	3.020	3.040	2.904	550,034
2025-07-01	3.020	3.070	3.020	3.065	2.928	914,806
2025-06-30	3.025	3.035	2.995	3.025	2.890	530,627
2025-06-27	3.010	3.045	3.005	3.025	2.890	472,195
2025-06-26	3.025	3.050	3.010	3.020	2.885	609,167
2025-06-25	3.050	3.065	3.010	3.010	2.875	701,342
2025-06-24	3.095	3.105	3.050	3.050	2.913	1,018,929
2025-06-23	3.045	3.100	3.045	3.095	2.956	859,718
2025-06-20	3.050	3.065	3.025	3.055	2.918	684,014
2025-06-19	3.040	3.050	3.030	3.045	2.909	315,038
2025-06-18	3.020	3.070	3.020	3.050	2.913	499,184
2025-06-17	3.010	3.035	2.985	3.035	2.899	727,685
2025-06-16	3.000	3.025	2.975	3.010	2.875	693,715
2025-06-13	3.025	3.030	2.990	3.010	2.875	528,768
2025-06-12	3.000	3.055	3.000	3.030	2.894	952,136
2025-06-11	3.000	3.020	2.960	3.000	2.866	1,185,935
2025-06-10	2.940	3.005	2.940	3.005	2.870	1,119,607
2025-06-09	2.990	2.990	2.915	2.940	2.808	427,204
2025-06-06	2.980	3.010	2.975	2.980	2.847	681,748
2025-06-05	2.960	3.000	2.960	2.980	2.847	722,168
2025-06-04	2.965	2.970	2.950	2.965	2.832	517,201
2025-06-03	2.965	2.985	2.950	2.965	2.832	624,408
2025-06-02	2.935	2.965	2.925	2.965	2.832	829,828
2025-05-30	2.925	2.940	2.920	2.940	2.808	1,304,812
2025-05-29	2.900	2.920	2.885	2.915	2.784	443,813
2025-05-28	2.900	2.925	2.895	2.920	2.789	791,445
2025-05-27	2.920	2.925	2.880	2.905	2.775	504,612
2025-05-26	2.880	2.920	2.880	2.920	2.789	1,111,487
2025-05-23	2.855	2.875	2.835	2.875	2.746	868,338

← NewerPage 6 of 22 · 1,281 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.