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
2025-05-22	2.850	2.885	2.850	2.875	2.746	925,211
2025-05-21	2.880	2.890	2.850	2.865	2.737	981,048
2025-05-20	2.870	2.885	2.850	2.885	2.756	1,087,185
2025-05-19	2.860	2.870	2.820	2.870	2.741	853,057
2025-05-16	2.800	2.865	2.795	2.865	2.737	1,151,113
2025-05-15	2.745	2.785	2.730	2.785	2.660	825,354
2025-05-14	2.715	2.740	2.695	2.735	2.612	768,822
2025-05-13	2.670	2.745	2.670	2.715	2.593	1,085,839
2025-05-12	2.720	2.720	2.640	2.670	2.550	2,206,921
2025-05-09	2.855	2.860	2.710	2.715	2.593	1,441,338
2025-05-08	2.905	2.905	2.835	2.835	2.619	1,339,637
2025-05-07	2.890	2.915	2.875	2.910	2.688	1,617,702
2025-05-06	2.880	2.900	2.870	2.885	2.665	718,852
2025-05-05	2.890	2.890	2.860	2.880	2.661	572,307
2025-05-02	2.890	2.895	2.845	2.875	2.656	763,127
2025-04-30	2.910	2.910	2.850	2.895	2.675	1,043,993
2025-04-29	2.840	2.915	2.825	2.915	2.693	2,064,967
2025-04-28	2.860	2.870	2.790	2.840	2.624	1,062,090
2025-04-25	2.855	2.870	2.835	2.855	2.638	415,039
2025-04-24	2.855	2.890	2.845	2.855	2.638	633,136
2025-04-23	2.880	2.880	2.840	2.860	2.642	711,414
2025-04-22	2.840	2.890	2.835	2.890	2.670	1,274,343
2025-04-17	2.790	2.845	2.780	2.840	2.624	621,502
2025-04-16	2.770	2.810	2.770	2.800	2.587	572,761
2025-04-15	2.760	2.790	2.755	2.790	2.578	609,952
2025-04-14	2.775	2.780	2.735	2.760	2.550	392,928
2025-04-11	2.740	2.775	2.720	2.760	2.550	816,918
2025-04-10	2.755	2.755	2.680	2.725	2.518	634,798
2025-04-09	2.680	2.685	2.625	2.675	2.471	921,284
2025-04-08	2.700	2.705	2.630	2.700	2.494	1,169,939
2025-04-07	2.515	2.710	2.510	2.665	2.462	2,155,556
2025-04-04	2.885	2.895	2.790	2.820	2.605	2,426,867
2025-04-03	2.785	2.885	2.785	2.885	2.665	2,895,270
2025-04-02	2.775	2.785	2.760	2.785	2.573	889,222
2025-04-01	2.740	2.775	2.740	2.775	2.564	1,158,981
2025-03-31	2.745	2.755	2.730	2.745	2.536	960,817
2025-03-28	2.730	2.745	2.725	2.740	2.531	621,028
2025-03-27	2.695	2.735	2.690	2.725	2.518	1,307,770
2025-03-26	2.670	2.700	2.670	2.690	2.485	1,249,949
2025-03-25	2.660	2.680	2.655	2.670	2.467	1,137,359
2025-03-24	2.655	2.675	2.640	2.655	2.453	539,942
2025-03-21	2.670	2.685	2.655	2.665	2.462	947,708
2025-03-20	2.670	2.680	2.645	2.665	2.462	711,379
2025-03-19	2.675	2.680	2.660	2.665	2.462	420,413
2025-03-18	2.680	2.690	2.660	2.675	2.471	729,095
2025-03-17	2.660	2.685	2.655	2.685	2.481	888,554
2025-03-14	2.690	2.690	2.650	2.655	2.453	809,953
2025-03-13	2.675	2.690	2.660	2.690	2.485	1,373,521
2025-03-12	2.640	2.680	2.635	2.675	2.471	964,715
2025-03-11	2.640	2.670	2.640	2.660	2.458	1,343,611
2025-03-10	2.630	2.665	2.630	2.650	2.448	1,257,429
2025-03-07	2.510	2.640	2.510	2.640	2.439	3,914,025
2025-03-06	2.550	2.550	2.475	2.500	2.310	1,251,650
2025-03-05	2.585	2.590	2.540	2.540	2.347	887,271
2025-03-04	2.490	2.610	2.490	2.570	2.374	4,441,101
2025-03-03	2.450	2.490	2.450	2.480	2.291	686,295
2025-02-28	2.500	2.500	2.445	2.445	2.259	2,943,292
2025-02-27	2.525	2.525	2.485	2.505	2.314	425,481
2025-02-26	2.470	2.525	2.470	2.525	2.333	1,167,911
2025-02-25	2.490	2.495	2.475	2.475	2.287	400,352

← NewerPage 7 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.