Redeia Corporacion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	15.190	15.330	15.090	15.330	14.734	1,024,604
2026-02-09	15.210	15.230	15.050	15.120	14.532	667,125
2026-02-06	15.110	15.200	14.990	15.200	14.609	1,273,526
2026-02-05	14.950	15.110	14.860	15.110	14.522	1,361,800
2026-02-04	14.650	15.120	14.620	14.990	14.407	1,994,498
2026-02-03	14.500	14.720	14.440	14.640	14.070	1,094,982
2026-02-02	14.640	14.740	14.530	14.530	13.965	1,243,929
2026-01-30	14.340	14.590	14.330	14.590	14.022	2,187,121
2026-01-29	14.480	14.500	14.380	14.400	13.840	2,623,380
2026-01-28	14.300	14.530	14.150	14.520	13.955	1,253,782
2026-01-27	14.560	14.560	14.380	14.380	13.821	1,201,034
2026-01-26	14.580	14.580	14.350	14.350	13.792	1,513,135
2026-01-23	14.350	14.460	14.290	14.460	13.897	923,519
2026-01-22	14.610	14.640	14.460	14.460	13.897	1,656,017
2026-01-21	14.530	14.640	14.470	14.520	13.955	1,047,660
2026-01-20	14.790	14.830	14.470	14.490	13.926	1,489,059
2026-01-19	15.040	15.070	14.800	14.800	14.224	998,996
2026-01-16	14.850	14.990	14.810	14.950	14.368	2,320,240
2026-01-15	14.980	14.990	14.740	14.830	14.253	1,926,896
2026-01-14	15.020	15.070	14.880	14.930	14.349	1,483,180
2026-01-13	15.200	15.220	14.930	14.950	14.368	1,333,026
2026-01-12	15.240	15.270	15.030	15.220	14.628	2,107,966
2026-01-09	15.370	15.380	15.180	15.250	14.657	1,186,375
2026-01-08	15.400	15.450	15.290	15.430	14.830	1,141,047
2026-01-07	15.420	15.620	15.310	15.400	14.801	6,622,322
2026-01-06	15.320	15.460	15.270	15.380	14.782	2,781,602
2026-01-05	15.130	15.310	15.040	15.310	14.714	1,301,284
2026-01-02	15.250	15.300	15.180	15.270	14.484	4,243,635
2025-12-31	15.190	15.260	15.160	15.170	14.389	676,640
2025-12-30	15.120	15.250	15.080	15.190	14.408	3,739,358
2025-12-29	15.170	15.290	15.110	15.130	14.351	760,625
2025-12-24	15.200	15.240	15.170	15.170	14.389	183,740
2025-12-23	15.150	15.210	15.110	15.180	14.398	963,858
2025-12-22	14.920	15.140	14.920	15.110	14.332	1,002,293
2025-12-19	15.000	15.080	14.890	15.050	14.275	2,905,972
2025-12-18	15.150	15.160	14.990	15.000	14.228	4,956,370
2025-12-17	15.000	15.120	14.920	15.120	14.341	3,909,340
2025-12-16	15.130	15.140	14.960	14.990	14.218	1,047,452
2025-12-15	14.980	15.090	14.940	15.040	14.266	827,921
2025-12-12	14.700	14.950	14.680	14.920	14.152	1,059,577
2025-12-11	14.860	14.870	14.710	14.710	13.953	1,860,647
2025-12-10	15.050	15.120	14.890	14.910	14.142	1,207,513
2025-12-09	15.240	15.240	15.050	15.050	14.275	1,066,532
2025-12-08	15.150	15.240	15.110	15.130	14.351	661,549
2025-12-05	15.010	15.230	14.990	15.200	14.417	1,101,717
2025-12-04	15.210	15.330	15.020	15.020	14.247	1,845,132
2025-12-03	15.260	15.370	15.200	15.240	14.455	1,106,681
2025-12-02	15.300	15.400	15.290	15.290	14.503	735,365
2025-12-01	15.320	15.350	15.210	15.280	14.493	1,100,877
2025-11-28	15.440	15.440	15.240	15.380	14.588	986,810
2025-11-27	15.310	15.410	15.280	15.400	14.607	1,688,820
2025-11-26	15.180	15.300	15.120	15.260	14.474	1,981,150
2025-11-25	15.230	15.270	15.100	15.220	14.436	797,131
2025-11-24	15.190	15.250	15.030	15.220	14.436	4,598,735
2025-11-21	15.080	15.150	14.930	15.040	14.266	1,347,933
2025-11-20	15.120	15.180	15.010	15.010	14.237	1,401,249
2025-11-19	15.070	15.340	14.990	15.140	14.360	1,679,259
2025-11-18	15.080	15.200	15.020	15.070	14.294	1,748,303
2025-11-17	15.120	15.190	15.010	15.080	14.303	814,964
2025-11-14	15.050	15.150	14.970	15.080	14.303	983,502

← NewerPage 4 of 22 · 1,286 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.