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
2025-02-25	2.490	2.495	2.475	2.475	2.287	400,352
2025-02-24	2.450	2.490	2.450	2.490	2.300	1,191,637
2025-02-21	2.440	2.450	2.435	2.450	2.264	483,319
2025-02-20	2.435	2.445	2.430	2.435	2.250	654,489
2025-02-19	2.410	2.435	2.410	2.435	2.250	416,912
2025-02-18	2.410	2.415	2.395	2.410	2.227	369,241
2025-02-17	2.410	2.420	2.400	2.410	2.227	283,454
2025-02-14	2.400	2.410	2.395	2.405	2.222	330,741
2025-02-13	2.410	2.420	2.395	2.400	2.217	363,679
2025-02-12	2.420	2.425	2.400	2.400	2.217	522,887
2025-02-11	2.440	2.445	2.415	2.420	2.236	291,367
2025-02-10	2.430	2.445	2.430	2.430	2.245	374,115
2025-02-07	2.430	2.455	2.405	2.430	2.245	518,944
2025-02-06	2.455	2.460	2.435	2.435	2.250	1,118,774
2025-02-05	2.440	2.450	2.420	2.450	2.264	1,136,155
2025-02-04	2.390	2.440	2.390	2.440	2.254	1,215,369
2025-02-03	2.370	2.410	2.365	2.400	2.217	1,828,094
2025-01-31	2.365	2.385	2.360	2.375	2.194	784,308
2025-01-30	2.355	2.375	2.345	2.360	2.180	463,841
2025-01-29	2.365	2.365	2.340	2.355	2.176	355,074
2025-01-28	2.355	2.365	2.330	2.360	2.180	456,740
2025-01-27	2.330	2.365	2.330	2.335	2.157	547,047
2025-01-24	2.345	2.345	2.325	2.330	2.153	694,676
2025-01-23	2.320	2.340	2.320	2.340	2.162	354,735
2025-01-22	2.345	2.355	2.320	2.320	2.143	575,474
2025-01-21	2.345	2.350	2.340	2.345	2.166	397,646
2025-01-20	2.340	2.350	2.330	2.350	2.171	369,492
2025-01-17	2.325	2.345	2.320	2.345	2.166	469,671
2025-01-16	2.325	2.325	2.300	2.325	2.148	410,635
2025-01-15	2.310	2.320	2.300	2.315	2.139	435,800
2025-01-14	2.295	2.310	2.290	2.310	2.134	410,009
2025-01-13	2.290	2.315	2.280	2.295	2.120	774,388
2025-01-10	2.290	2.305	2.275	2.285	2.111	553,686
2025-01-09	2.280	2.310	2.270	2.300	2.125	1,162,692
2025-01-08	2.285	2.285	2.265	2.280	2.106	603,387
2025-01-07	2.300	2.310	2.285	2.285	2.111	512,273
2025-01-06	2.320	2.320	2.285	2.305	2.130	537,458
2025-01-03	2.290	2.310	2.285	2.305	2.130	634,202
2025-01-02	2.280	2.290	2.270	2.290	2.116	592,082
2024-12-31	2.265	2.280	2.260	2.280	2.106	540,676
2024-12-30	2.265	2.270	2.255	2.265	2.093	467,917
2024-12-27	2.240	2.260	2.235	2.260	2.088	961,665
2024-12-24	2.260	2.260	2.240	2.240	2.069	364,440
2024-12-23	2.250	2.260	2.240	2.255	2.083	1,099,414
2024-12-20	2.220	2.240	2.215	2.240	2.069	1,695,181
2024-12-19	2.235	2.245	2.220	2.235	2.065	1,098,329
2024-12-18	2.270	2.275	2.240	2.240	2.069	1,748,609
2024-12-17	2.355	2.355	2.320	2.325	2.089	2,148,981
2024-12-16	2.355	2.370	2.340	2.355	2.116	780,648
2024-12-13	2.355	2.355	2.340	2.355	2.116	458,441
2024-12-12	2.350	2.355	2.345	2.350	2.111	562,632
2024-12-11	2.365	2.365	2.345	2.350	2.111	655,888
2024-12-10	2.370	2.370	2.350	2.365	2.125	499,157
2024-12-09	2.390	2.390	2.355	2.360	2.120	797,133
2024-12-06	2.395	2.395	2.370	2.385	2.143	767,540
2024-12-05	2.365	2.385	2.360	2.385	2.143	466,055
2024-12-04	2.400	2.400	2.360	2.360	2.120	985,986
2024-12-03	2.410	2.430	2.390	2.400	2.156	797,566
2024-12-02	2.465	2.470	2.410	2.410	2.165	1,147,072
2024-11-29	2.455	2.465	2.450	2.460	2.210	489,134

← NewerPage 8 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.