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
2024-11-28	2.445	2.460	2.445	2.455	2.206	985,526
2024-11-27	2.450	2.450	2.420	2.450	2.201	690,075
2024-11-26	2.430	2.450	2.420	2.450	2.201	2,249,240
2024-11-25	2.415	2.430	2.415	2.430	2.183	1,118,494
2024-11-22	2.415	2.435	2.410	2.425	2.179	484,352
2024-11-21	2.410	2.415	2.400	2.415	2.170	373,329
2024-11-20	2.410	2.435	2.395	2.410	2.165	803,214
2024-11-19	2.415	2.420	2.395	2.415	2.170	1,022,008
2024-11-18	2.390	2.420	2.385	2.405	2.161	660,336
2024-11-15	2.335	2.390	2.305	2.385	2.143	1,217,174
2024-11-14	2.315	2.350	2.315	2.340	2.102	604,676
2024-11-13	2.330	2.330	2.305	2.310	2.075	557,190
2024-11-12	2.320	2.340	2.310	2.325	2.089	736,060
2024-11-11	2.330	2.330	2.320	2.320	2.084	240,305
2024-11-08	2.300	2.335	2.300	2.325	2.089	490,270
2024-11-07	2.285	2.310	2.285	2.300	2.066	696,709
2024-11-06	2.300	2.300	2.260	2.280	2.048	1,653,568
2024-11-05	2.300	2.310	2.300	2.305	2.071	354,411
2024-11-04	2.300	2.310	2.290	2.300	2.066	373,899
2024-11-01	2.295	2.300	2.285	2.295	2.062	504,724
2024-10-31	2.295	2.300	2.285	2.295	2.062	1,106,443
2024-10-30	2.330	2.330	2.300	2.300	2.066	1,396,360
2024-10-29	2.320	2.330	2.315	2.330	2.093	737,363
2024-10-28	2.330	2.335	2.315	2.320	2.084	593,791
2024-10-25	2.340	2.340	2.325	2.335	2.098	448,427
2024-10-24	2.350	2.350	2.325	2.325	2.089	2,100,113
2024-10-23	2.340	2.365	2.335	2.350	2.111	587,544
2024-10-22	2.370	2.370	2.345	2.350	2.111	627,881
2024-10-21	2.390	2.390	2.365	2.370	2.129	1,095,437
2024-10-18	2.400	2.400	2.375	2.390	2.147	1,671,355
2024-10-17	2.410	2.415	2.395	2.395	2.152	277,832
2024-10-16	2.405	2.415	2.400	2.415	2.170	287,345
2024-10-15	2.410	2.430	2.400	2.405	2.161	684,045
2024-10-14	2.400	2.415	2.395	2.415	2.170	290,847
2024-10-11	2.380	2.400	2.380	2.400	2.156	330,897
2024-10-10	2.395	2.400	2.385	2.385	2.143	334,259
2024-10-09	2.390	2.400	2.390	2.395	2.152	170,190
2024-10-08	2.395	2.405	2.385	2.390	2.147	472,724
2024-10-07	2.395	2.400	2.385	2.395	2.152	320,449
2024-10-04	2.400	2.405	2.375	2.395	2.152	339,975
2024-10-03	2.410	2.410	2.390	2.390	2.147	480,700
2024-10-02	2.410	2.420	2.400	2.400	2.156	388,510
2024-10-01	2.415	2.420	2.410	2.410	2.165	116,878
2024-09-30	2.415	2.420	2.405	2.415	2.170	323,913
2024-09-27	2.405	2.425	2.405	2.415	2.170	254,172
2024-09-26	2.425	2.425	2.400	2.405	2.161	526,802
2024-09-25	2.430	2.430	2.420	2.425	2.179	181,006
2024-09-24	2.420	2.430	2.415	2.430	2.183	201,129
2024-09-23	2.415	2.430	2.415	2.420	2.174	223,042
2024-09-20	2.405	2.425	2.405	2.420	2.174	581,797
2024-09-19	2.435	2.450	2.400	2.405	2.161	613,599
2024-09-18	2.455	2.460	2.430	2.430	2.183	278,205
2024-09-17	2.445	2.460	2.445	2.450	2.201	304,867
2024-09-16	2.440	2.455	2.440	2.455	2.206	371,842
2024-09-13	2.430	2.450	2.430	2.445	2.197	252,119
2024-09-12	2.450	2.450	2.430	2.430	2.183	477,129
2024-09-11	2.440	2.450	2.420	2.450	2.201	339,303
2024-09-10	2.430	2.445	2.425	2.440	2.192	608,024
2024-09-09	2.410	2.430	2.410	2.430	2.183	452,981
2024-09-06	2.400	2.420	2.395	2.415	2.170	380,157

← NewerPage 9 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.