Ren Redes Energeticas Nacionais SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	2.525	2.525	2.510	2.522	1.896	91,510
2022-01-14	2.530	2.545	2.515	2.530	1.903	84,031
2022-01-13	2.530	2.545	2.520	2.534	1.905	29,997
2022-01-12	2.525	2.525	2.515	2.516	1.892	60,741
2022-01-11	2.520	2.525	2.520	2.520	1.895	50,452
2022-01-10	2.530	2.530	2.505	2.516	1.892	89,639
2022-01-07	2.530	2.545	2.525	2.539	1.909	119,006
2022-01-06	2.530	2.537	2.525	2.537	1.907	116,756
2022-01-05	2.553	2.560	2.540	2.543	1.912	69,324
2022-01-04	2.573	2.580	2.560	2.564	1.928	54,552
2021-12-31	2.545	2.545	2.545	2.545	1.914	47
2021-12-30	2.570	2.570	2.550	2.550	1.918	45,422
2021-12-29	2.535	2.580	2.535	2.566	1.930	85,921
2021-12-24	2.535	2.535	2.530	2.530	1.902	8,842
2021-12-23	2.515	2.540	2.515	2.527	1.900	49,693
2021-12-22	2.515	2.520	2.510	2.513	1.890	41,246
2021-12-21	2.515	2.520	2.510	2.520	1.895	47,540
2021-12-20	2.491	2.515	2.491	2.499	1.879	57,002
2021-12-17	2.505	2.515	2.490	2.503	1.882	127,964
2021-12-16	2.495	2.508	2.495	2.503	1.882	106,949
2021-12-15	2.483	2.495	2.475	2.483	1.867	97,409
2021-12-14	2.493	2.495	2.465	2.478	1.863	70,493
2021-12-13	2.488	2.500	2.475	2.486	1.869	92,731
2021-12-10	2.500	2.515	2.499	2.507	1.885	54,554
2021-12-09	2.480	2.525	2.480	2.497	1.878	80,472
2021-12-08	2.500	2.505	2.470	2.491	1.873	137,565
2021-12-07	2.530	2.530	2.500	2.500	1.880	65,252
2021-12-06	2.510	2.540	2.510	2.536	1.907	32,986
2021-12-03	2.495	2.515	2.495	2.507	1.885	99,055
2021-12-02	2.468	2.490	2.465	2.473	1.860	74,709
2021-12-01	2.468	2.480	2.466	2.480	1.865	42,689
2021-11-30	2.473	2.480	2.460	2.467	1.855	103,480
2021-11-29	2.463	2.480	2.460	2.475	1.861	88,505
2021-11-26	2.460	2.480	2.460	2.462	1.852	135,026
2021-11-25	2.480	2.490	2.480	2.485	1.869	57,704
2021-11-24	2.473	2.480	2.465	2.469	1.857	52,198
2021-11-23	2.463	2.483	2.460	2.473	1.859	85,360
2021-11-22	2.462	2.475	2.462	2.462	1.851	42,968
2021-11-19	2.468	2.475	2.460	2.460	1.850	129,760
2021-11-18	2.480	2.480	2.465	2.470	1.857	31,161
2021-11-17	2.493	2.505	2.480	2.494	1.876	70,054
2021-11-16	2.545	2.545	2.500	2.522	1.896	167,467
2021-11-15	2.530	2.560	2.525	2.546	1.914	70,686
2021-11-12	2.483	2.515	2.470	2.486	1.869	165,879
2021-11-11	2.500	2.503	2.495	2.501	1.881	116,672
2021-11-10	2.500	2.505	2.490	2.490	1.872	176,006
2021-11-09	2.495	2.525	2.495	2.517	1.893	217,530
2021-11-08	2.530	2.530	2.499	2.516	1.892	392,039
2021-11-05	2.615	2.615	2.530	2.571	1.934	159,936
2021-11-04	2.640	2.640	2.615	2.622	1.972	92,226
2021-11-03	2.625	2.640	2.615	2.630	1.977	103,102
2021-11-02	2.653	2.655	2.630	2.638	1.984	56,225
2021-11-01	2.645	2.660	2.645	2.655	1.996	64,592
2021-10-29	2.653	2.655	2.640	2.646	1.990	48,138
2021-10-28	2.635	2.655	2.635	2.650	1.993	94,343
2021-10-27	2.630	2.660	2.620	2.640	1.985	84,790
2021-10-26	2.640	2.645	2.628	2.631	1.978	82,656
2021-10-25	2.663	2.670	2.645	2.650	1.993	98,308
2021-10-22	2.655	2.670	2.655	2.663	2.002	121,267
2021-10-21	2.668	2.670	2.658	2.663	2.002	50,265

← NewerPage 21 of 22 · 1,265 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.