Terna Rete Elettrica Nazionale SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	7.539	7.828	7.470	7.769	6.360	757,716
2022-03-30	7.231	7.500	7.120	7.452	6.100	336,531
2022-03-29	7.535	7.566	7.204	7.257	5.941	669,582
2022-03-28	7.433	7.552	7.408	7.471	6.116	303,180
2022-03-25	7.188	7.466	7.188	7.264	5.946	513,991
2022-03-24	7.056	7.204	7.000	7.084	5.799	310,682
2022-03-23	7.102	7.102	6.958	6.962	5.699	188,710
2022-03-22	7.051	7.100	6.974	7.067	5.786	231,767
2022-03-21	7.015	7.130	7.000	7.078	5.795	115,881
2022-03-18	7.008	7.132	6.900	7.026	5.751	198,696
2022-03-17	6.980	7.038	6.724	6.992	5.724	1,040,587
2022-03-16	7.217	7.276	6.980	7.155	5.858	410,934
2022-03-15	7.056	7.196	7.056	7.164	5.865	407,508
2022-03-14	7.106	7.140	6.920	7.022	5.748	188,541
2022-03-11	7.094	7.114	7.010	7.060	5.779	162,966
2022-03-10	7.267	7.308	6.974	7.110	5.821	409,938
2022-03-09	7.140	7.330	7.140	7.286	5.964	228,518
2022-03-08	7.083	7.268	6.972	7.123	5.831	731,300
2022-03-07	7.039	7.182	6.902	7.107	5.818	251,159
2022-03-04	7.191	7.236	7.110	7.159	5.860	388,298
2022-03-03	7.277	7.290	7.126	7.196	5.891	334,455
2022-03-02	7.489	7.526	7.224	7.327	5.998	398,752
2022-03-01	7.364	7.560	7.272	7.488	6.130	614,333
2022-02-28	7.166	7.342	7.166	7.341	6.009	352,700
2022-02-25	6.873	7.204	6.852	7.172	5.871	634,647
2022-02-24	6.706	6.900	6.706	6.834	5.594	620,338
2022-02-23	6.704	6.800	6.651	6.772	5.544	399,363
2022-02-22	6.590	6.698	6.590	6.696	5.482	56,316
2022-02-21	6.765	6.780	6.674	6.702	5.487	186,301
2022-02-18	6.745	6.778	6.720	6.749	5.525	168,911
2022-02-17	6.764	6.802	6.730	6.771	5.543	107,971
2022-02-16	6.791	6.806	6.718	6.757	5.531	76,779
2022-02-15	6.624	6.798	6.622	6.740	5.517	118,594
2022-02-14	6.615	6.682	6.576	6.620	5.419	182,362
2022-02-11	6.672	6.686	6.504	6.642	5.437	633,658
2022-02-10	6.789	6.796	6.700	6.708	5.491	263,471
2022-02-09	6.590	6.766	6.590	6.766	5.539	71,044
2022-02-08	6.602	6.708	6.510	6.578	5.385	180,451
2022-02-07	6.770	6.796	6.570	6.630	5.428	206,410
2022-02-04	6.903	6.946	6.744	6.764	5.537	298,246
2022-02-03	7.022	7.054	6.876	6.880	5.632	125,446
2022-02-02	6.990	7.048	6.990	7.040	5.763	136,904
2022-02-01	6.953	7.024	6.950	6.952	5.691	76,971
2022-01-31	6.950	7.002	6.918	6.946	5.686	98,919
2022-01-28	6.911	6.946	6.834	6.867	5.621	80,213
2022-01-27	6.839	6.938	6.824	6.916	5.662	77,923
2022-01-26	6.850	6.910	6.842	6.910	5.657	65,488
2022-01-25	6.845	6.878	6.796	6.838	5.598	117,972
2022-01-24	6.888	6.950	6.802	6.848	5.606	146,586
2022-01-21	6.919	6.935	6.872	6.935	5.677	74,963
2022-01-20	6.836	6.950	6.834	6.924	5.668	52,526
2022-01-19	6.806	6.842	6.736	6.794	5.562	101,906
2022-01-18	6.828	6.880	6.782	6.838	5.598	300,557
2022-01-17	6.873	6.890	6.818	6.842	5.601	103,548
2022-01-14	6.891	6.908	6.826	6.847	5.605	77,598
2022-01-13	6.874	6.906	6.874	6.896	5.645	67,386
2022-01-12	6.823	6.860	6.804	6.828	5.590	311,796
2022-01-11	6.878	6.890	6.814	6.825	5.587	348,225
2022-01-10	6.855	6.890	6.806	6.879	5.632	93,967
2022-01-07	6.937	6.942	6.818	6.824	5.586	121,353

← NewerPage 20 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2770 EUR
2025-11-24	0.1192 EUR
2025-06-23	0.2770 EUR
2024-11-18	0.1192 EUR
2024-06-24	0.2250 EUR
2023-11-20	0.1146 EUR
2023-06-19	0.2083 EUR
2022-11-21	0.1061 EUR
2022-06-20	0.1929 EUR
2021-11-22	0.0982 EUR
2021-06-21	0.1786 EUR
2020-11-23	0.0909 EUR
2020-06-22	0.1653 EUR
2019-11-18	0.0842 EUR
2019-06-24	0.1545 EUR

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