REN - Redes Energéticas Nacionais SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.560 | 3.600 | 3.550 | 3.590 | 3.590 | 471,027 |
| 2026-10-15 | 3.605 | 3.645 | 3.560 | 3.560 | 3.560 | 931,755 |
| 2026-10-14 | 3.575 | 3.615 | 3.570 | 3.595 | 3.595 | 745,067 |
| 2026-10-13 | 3.555 | 3.590 | 3.555 | 3.570 | 3.570 | 418,017 |
| 2026-10-12 | 3.540 | 3.560 | 3.530 | 3.555 | 3.555 | 284,550 |
| 2026-10-09 | 3.560 | 3.570 | 3.525 | 3.535 | 3.535 | 274,576 |
| 2026-10-08 | 3.505 | 3.565 | 3.505 | 3.540 | 3.540 | 890,469 |
| 2026-10-07 | 3.550 | 3.550 | 3.510 | 3.515 | 3.515 | 766,306 |
| 2026-10-06 | 3.515 | 3.545 | 3.515 | 3.540 | 3.540 | 575,360 |
| 2026-10-05 | 3.545 | 3.545 | 3.505 | 3.515 | 3.515 | 616,871 |
| 2026-10-02 | 3.540 | 3.580 | 3.540 | 3.540 | 3.540 | 454,642 |
| 2026-10-01 | 3.525 | 3.580 | 3.515 | 3.550 | 3.550 | 807,824 |
| 2026-09-30 | 3.575 | 3.605 | 3.555 | 3.555 | 3.555 | 606,790 |
| 2026-09-29 | 3.565 | 3.585 | 3.555 | 3.560 | 3.560 | 451,964 |
| 2026-09-28 | 3.600 | 3.610 | 3.565 | 3.570 | 3.570 | 550,011 |
| 2026-09-25 | 3.535 | 3.605 | 3.535 | 3.570 | 3.570 | 1,167,702 |
| 2026-09-24 | 3.515 | 3.560 | 3.510 | 3.530 | 3.530 | 931,025 |
| 2026-09-23 | 3.550 | 3.565 | 3.520 | 3.520 | 3.520 | 618,351 |
| 2026-09-22 | 3.560 | 3.580 | 3.545 | 3.560 | 3.560 | 1,216,385 |
| 2026-09-21 | 3.520 | 3.575 | 3.515 | 3.570 | 3.570 | 781,057 |
| 2026-09-18 | 3.570 | 3.610 | 3.530 | 3.555 | 3.555 | 1,135,423 |
| 2026-09-17 | 3.520 | 3.565 | 3.515 | 3.565 | 3.565 | 945,874 |
| 2026-09-16 | 3.480 | 3.520 | 3.470 | 3.515 | 3.515 | 725,479 |
| 2026-09-15 | 3.450 | 3.500 | 3.420 | 3.485 | 3.485 | 963,742 |
| 2026-09-14 | 3.485 | 3.500 | 3.435 | 3.440 | 3.440 | 986,863 |
| 2026-09-11 | 3.490 | 3.520 | 3.485 | 3.490 | 3.490 | 461,159 |
| 2026-09-10 | 3.500 | 3.525 | 3.485 | 3.485 | 3.485 | 869,873 |
| 2026-09-09 | 3.505 | 3.525 | 3.485 | 3.495 | 3.495 | 771,746 |
| 2026-09-08 | 3.500 | 3.505 | 3.480 | 3.500 | 3.500 | 611,162 |
| 2026-09-07 | 3.510 | 3.525 | 3.490 | 3.490 | 3.490 | 443,714 |
| 2026-09-04 | 3.490 | 3.510 | 3.475 | 3.505 | 3.505 | 664,980 |
| 2026-09-03 | 3.495 | 3.505 | 3.460 | 3.495 | 3.495 | 677,536 |
| 2026-09-02 | 3.500 | 3.520 | 3.475 | 3.480 | 3.480 | 955,527 |
| 2026-09-01 | 3.510 | 3.530 | 3.475 | 3.495 | 3.495 | 1,005,085 |
| 2026-08-31 | 3.500 | 3.520 | 3.500 | 3.505 | 3.505 | 1,170,056 |
| 2026-08-28 | 3.510 | 3.530 | 3.490 | 3.505 | 3.505 | 1,211,384 |
| 2026-08-27 | 3.570 | 3.570 | 3.490 | 3.510 | 3.510 | 1,024,420 |
| 2026-08-26 | 3.575 | 3.575 | 3.560 | 3.565 | 3.565 | 299,878 |
| 2026-08-25 | 3.550 | 3.575 | 3.545 | 3.560 | 3.560 | 295,149 |
| 2026-08-24 | 3.530 | 3.550 | 3.525 | 3.540 | 3.540 | 479,349 |
| 2026-08-21 | 3.555 | 3.585 | 3.525 | 3.550 | 3.550 | 619,694 |
| 2026-08-20 | 3.540 | 3.555 | 3.510 | 3.545 | 3.545 | 511,107 |
| 2026-08-19 | 3.535 | 3.545 | 3.495 | 3.510 | 3.510 | 549,745 |
| 2026-08-18 | 3.530 | 3.550 | 3.485 | 3.530 | 3.530 | 643,143 |
| 2026-08-17 | 3.550 | 3.550 | 3.500 | 3.510 | 3.510 | 790,349 |
| 2026-08-14 | 3.535 | 3.550 | 3.510 | 3.540 | 3.540 | 498,840 |
| 2026-08-13 | 3.590 | 3.590 | 3.545 | 3.550 | 3.550 | 491,155 |
| 2026-08-12 | 3.515 | 3.585 | 3.510 | 3.575 | 3.575 | 665,212 |
| 2026-08-11 | 3.500 | 3.535 | 3.500 | 3.510 | 3.510 | 592,450 |
| 2026-08-10 | 3.540 | 3.550 | 3.480 | 3.500 | 3.500 | 643,016 |
| 2026-08-07 | 3.560 | 3.560 | 3.515 | 3.530 | 3.530 | 466,232 |
| 2026-08-06 | 3.520 | 3.590 | 3.520 | 3.555 | 3.555 | 965,747 |
| 2026-08-05 | 3.460 | 3.525 | 3.460 | 3.490 | 3.490 | 1,053,205 |
| 2026-08-04 | 3.480 | 3.525 | 3.450 | 3.455 | 3.455 | 767,049 |
| 2026-08-03 | 3.460 | 3.480 | 3.430 | 3.475 | 3.475 | 542,201 |
| 2026-07-31 | 3.545 | 3.555 | 3.440 | 3.455 | 3.455 | 1,886,156 |
| 2026-07-30 | 3.515 | 3.565 | 3.490 | 3.525 | 3.525 | 429,351 |
| 2026-07-29 | 3.620 | 3.625 | 3.505 | 3.540 | 3.540 | 1,043,389 |
| 2026-07-28 | 3.685 | 3.690 | 3.635 | 3.635 | 3.635 | 869,244 |
| 2026-07-27 | 3.690 | 3.710 | 3.660 | 3.685 | 3.685 | 588,655 |
Page 1 of 3 · 129 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.