Ren Redes Energeticas Nacionais SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	2.905	2.935	2.905	2.915	2.192	131,437
2022-04-08	2.910	2.920	2.905	2.909	2.187	116,996
2022-04-07	2.890	2.920	2.890	2.897	2.178	233,671
2022-04-06	2.873	2.890	2.865	2.876	2.162	110,341
2022-04-05	2.815	2.890	2.815	2.861	2.152	149,889
2022-04-04	2.815	2.845	2.807	2.823	2.123	236,358
2022-04-01	2.845	2.860	2.805	2.826	2.125	509,884
2022-03-31	2.815	2.850	2.810	2.824	2.123	140,084
2022-03-30	2.778	2.820	2.775	2.795	2.102	168,435
2022-03-29	2.793	2.805	2.770	2.776	2.088	135,965
2022-03-28	2.800	2.815	2.760	2.775	2.087	219,413
2022-03-25	2.758	2.840	2.730	2.811	2.113	478,345
2022-03-24	2.690	2.740	2.690	2.715	2.042	239,541
2022-03-23	2.693	2.700	2.680	2.691	2.023	65,845
2022-03-22	2.700	2.700	2.675	2.688	2.021	140,759
2022-03-21	2.690	2.715	2.690	2.692	2.024	84,324
2022-03-18	2.683	2.700	2.675	2.687	2.020	163,490
2022-03-17	2.658	2.685	2.635	2.660	2.000	371,091
2022-03-16	2.678	2.685	2.630	2.659	1.999	152,805
2022-03-15	2.668	2.700	2.660	2.675	2.011	200,308
2022-03-14	2.705	2.705	2.660	2.691	2.024	96,573
2022-03-11	2.705	2.720	2.690	2.707	2.036	424,348
2022-03-10	2.673	2.680	2.650	2.666	2.005	344,593
2022-03-09	2.635	2.655	2.610	2.634	1.981	498,779
2022-03-08	2.620	2.635	2.590	2.612	1.964	243,857
2022-03-07	2.558	2.610	2.525	2.578	1.939	331,738
2022-03-04	2.600	2.610	2.560	2.579	1.939	148,359
2022-03-03	2.593	2.605	2.580	2.589	1.946	137,356
2022-03-02	2.610	2.610	2.580	2.605	1.959	203,509
2022-03-01	2.573	2.625	2.570	2.611	1.964	188,858
2022-02-28	2.563	2.585	2.555	2.578	1.939	195,586
2022-02-25	2.510	2.580	2.510	2.538	1.908	114,491
2022-02-24	2.468	2.505	2.455	2.500	1.880	371,498
2022-02-23	2.510	2.515	2.500	2.508	1.886	45,600
2022-02-22	2.483	2.505	2.475	2.496	1.877	156,641
2022-02-21	2.510	2.520	2.495	2.505	1.884	145,866
2022-02-18	2.512	2.512	2.510	2.510	1.888	57,482
2022-02-17	2.510	2.510	2.497	2.497	1.878	58,628
2022-02-16	2.515	2.515	2.495	2.502	1.882	61,764
2022-02-15	2.500	2.515	2.500	2.506	1.884	83,918
2022-02-14	2.493	2.505	2.480	2.496	1.877	130,200
2022-02-11	2.510	2.515	2.505	2.510	1.887	26,165
2022-02-10	2.520	2.520	2.515	2.517	1.893	27,516
2022-02-09	2.515	2.535	2.515	2.520	1.895	71,605
2022-02-08	2.505	2.520	2.505	2.515	1.891	157,883
2022-02-07	2.510	2.515	2.500	2.504	1.883	166,060
2022-02-04	2.525	2.525	2.505	2.513	1.889	73,100
2022-02-03	2.545	2.545	2.525	2.534	1.905	52,895
2022-02-02	2.545	2.550	2.530	2.538	1.908	54,221
2022-02-01	2.530	2.540	2.525	2.537	1.908	83,991
2022-01-31	2.530	2.540	2.520	2.526	1.900	87,455
2022-01-28	2.515	2.520	2.505	2.513	1.889	140,328
2022-01-27	2.505	2.522	2.505	2.507	1.885	181,298
2022-01-26	2.505	2.520	2.505	2.512	1.889	84,356
2022-01-25	2.495	2.515	2.495	2.501	1.880	79,144
2022-01-24	2.515	2.515	2.495	2.509	1.887	153,159
2022-01-21	2.545	2.545	2.525	2.534	1.905	71,700
2022-01-20	2.525	2.565	2.515	2.545	1.914	78,242
2022-01-19	2.530	2.535	2.510	2.521	1.896	156,239
2022-01-18	2.525	2.535	2.520	2.535	1.906	19,063

← NewerPage 20 of 21 · 1,259 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.