Redeia Corporacion S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.840	14.840	14.660	14.830	14.830	1,089,202
2026-10-22	14.740	14.880	14.680	14.840	14.840	831,521
2026-10-21	14.620	14.730	14.560	14.730	14.730	628,535
2026-10-20	14.600	14.670	14.490	14.620	14.620	1,130,978
2026-10-19	14.620	14.790	14.510	14.560	14.560	1,538,929
2026-10-16	14.930	15.070	14.890	14.910	14.910	2,722,741
2026-10-15	15.020	15.230	14.940	14.940	14.940	1,436,640
2026-10-14	14.920	15.010	14.820	14.920	14.920	1,095,880
2026-10-13	14.950	15.030	14.800	14.900	14.900	1,066,284
2026-10-12	14.730	14.870	14.720	14.870	14.870	695,528
2026-10-09	14.890	14.890	14.670	14.710	14.710	905,756
2026-10-08	14.560	14.800	14.550	14.700	14.700	1,017,238
2026-10-07	14.680	14.740	14.560	14.640	14.640	1,106,937
2026-10-06	14.700	14.790	14.620	14.680	14.680	1,211,467
2026-10-05	14.870	14.870	14.640	14.640	14.640	2,735,425
2026-10-02	14.700	14.920	14.700	14.800	14.800	1,995,113
2026-10-01	14.640	14.860	14.560	14.730	14.730	2,029,393
2026-09-30	14.870	15.040	14.730	14.730	14.730	1,983,875
2026-09-29	14.860	14.910	14.790	14.850	14.850	1,047,915
2026-09-28	15.030	15.080	14.900	14.900	14.900	684,625
2026-09-25	15.070	15.160	14.880	14.960	14.960	837,468
2026-09-24	15.070	15.160	14.980	15.100	15.100	975,916
2026-09-23	15.230	15.230	15.090	15.110	15.110	590,698
2026-09-22	15.250	15.300	15.120	15.210	15.210	500,348
2026-09-21	15.080	15.280	15.050	15.200	15.200	786,482
2026-09-18	15.060	15.110	14.980	15.110	15.110	1,812,172
2026-09-17	15.060	15.120	14.970	15.090	15.090	693,563
2026-09-16	14.830	15.040	14.800	15.040	15.040	1,214,492
2026-09-15	14.680	14.900	14.610	14.830	14.830	637,895
2026-09-14	14.810	14.840	14.690	14.690	14.690	753,821
2026-09-11	14.950	15.000	14.800	14.800	14.800	764,499
2026-09-10	14.940	15.030	14.900	14.900	14.900	547,992
2026-09-09	14.900	15.040	14.880	14.910	14.910	812,677
2026-09-08	14.900	14.920	14.760	14.900	14.900	537,562
2026-09-07	14.950	15.030	14.850	14.900	14.900	583,943
2026-09-04	14.880	14.990	14.790	14.990	14.990	954,082
2026-09-03	14.940	14.960	14.780	14.870	14.870	691,613
2026-09-02	15.070	15.160	14.910	14.910	14.910	864,243
2026-09-01	15.320	15.350	14.970	15.040	15.040	877,338
2026-08-31	15.260	15.300	15.170	15.280	15.280	3,632,214
2026-08-28	15.250	15.340	15.210	15.210	15.210	667,891
2026-08-27	15.230	15.230	15.100	15.200	15.200	907,302
2026-08-26	15.340	15.340	15.200	15.230	15.230	656,936
2026-08-25	15.260	15.310	15.170	15.280	15.280	455,340
2026-08-24	15.070	15.170	15.060	15.170	15.170	505,942
2026-08-21	15.150	15.270	15.080	15.080	15.080	652,257
2026-08-20	15.140	15.260	15.120	15.180	15.180	504,038
2026-08-19	15.190	15.220	15.090	15.090	15.090	428,153
2026-08-18	15.050	15.240	15.010	15.190	15.190	615,672
2026-08-17	15.140	15.190	15.020	15.020	15.020	597,162
2026-08-14	15.240	15.260	15.150	15.170	15.170	553,748
2026-08-13	15.320	15.370	15.240	15.240	15.240	645,036
2026-08-12	15.370	15.420	15.250	15.320	15.320	623,514
2026-08-11	15.270	15.380	15.270	15.330	15.330	992,464
2026-08-10	15.470	15.470	15.220	15.310	15.310	836,675
2026-08-07	15.490	15.520	15.350	15.470	15.470	492,376
2026-08-06	15.480	15.550	15.420	15.450	15.450	612,516
2026-08-05	15.500	15.630	15.370	15.370	15.370	528,584
2026-08-04	15.440	15.540	15.400	15.460	15.460	724,492
2026-08-03	15.360	15.520	15.250	15.440	15.440	743,387

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.6000 EUR
2026-01-05	0.2000 EUR
2025-07-04	0.6000 EUR
2025-01-03	0.2000 EUR
2024-06-27	0.7273 EUR
2024-01-03	0.2727 EUR
2023-06-29	0.7273 EUR
2023-01-05	0.2727 EUR
2022-06-29	0.7273 EUR
2022-01-05	0.2727 EUR
2021-06-30	0.7273 EUR
2021-01-05	0.2727 EUR
2020-06-29	0.7792 EUR
2020-01-03	0.2727 EUR
2019-06-27	0.7104 EUR
2019-01-04	0.2727 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.