Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	17.910	17.995	17.842	17.963	15.015	303,110
2022-07-14	18.260	18.260	17.770	17.888	14.952	302,302
2022-07-13	18.155	18.345	18.155	18.205	15.218	143,433
2022-07-12	18.440	18.550	18.143	18.143	15.166	632,583
2022-07-11	18.365	18.365	18.070	18.280	15.281	910,673
2022-07-08	18.255	18.405	18.045	18.170	15.189	536,315
2022-07-07	18.500	18.500	18.100	18.213	15.224	2,096,020
2022-07-06	18.450	18.730	18.170	18.238	15.245	632,820
2022-07-05	18.580	18.655	18.335	18.508	15.471	303,919
2022-07-04	18.365	18.585	18.365	18.458	15.429	545,091
2022-07-01	17.944	18.520	17.944	18.360	15.347	531,481
2022-06-30	18.175	18.390	17.990	17.998	15.044	1,010,260
2022-06-29	18.369	18.369	17.845	18.160	15.180	173,655
2022-06-28	18.500	18.875	18.460	18.765	15.193	297,136
2022-06-27	18.180	18.500	18.150	18.365	14.870	272,877
2022-06-24	18.460	18.460	18.155	18.340	14.849	119,054
2022-06-23	17.548	18.172	17.548	18.088	14.645	626,604
2022-06-22	18.485	18.485	17.902	18.060	14.623	1,088,810
2022-06-21	18.790	18.815	18.403	18.530	15.003	1,445,086
2022-06-20	18.610	18.800	18.603	18.638	15.090	476,757
2022-06-17	18.436	18.710	18.436	18.570	15.036	1,358,315
2022-06-16	18.230	18.583	18.230	18.543	15.013	467,723
2022-06-15	18.020	18.390	18.020	18.300	14.817	759,146
2022-06-14	18.900	19.125	17.965	18.143	14.689	1,238,581
2022-06-13	18.735	19.116	18.735	19.053	15.426	702,264
2022-06-10	18.700	18.750	18.390	18.680	15.125	402,465
2022-06-09	18.760	18.948	18.733	18.918	15.317	253,334
2022-06-08	19.000	19.085	18.640	18.720	15.157	268,317
2022-06-07	19.003	19.185	19.003	19.185	15.534	237,262
2022-06-06	19.200	19.325	19.015	19.015	15.396	668,769
2022-06-01	19.455	19.455	19.025	19.025	15.404	447,012
2022-05-31	19.140	19.292	19.055	19.130	15.489	1,626,052
2022-05-30	19.565	19.700	19.175	19.343	15.661	248,579
2022-05-27	19.753	19.823	19.405	19.508	15.795	735,790
2022-05-26	20.010	20.010	19.760	19.920	16.129	589,871
2022-05-25	19.765	20.050	19.765	20.050	16.234	176,434
2022-05-24	19.510	19.735	19.235	19.700	15.951	602,341
2022-05-23	19.490	19.660	19.450	19.593	15.863	1,367,652
2022-05-20	19.425	19.605	19.415	19.473	15.766	431,775
2022-05-19	19.585	19.695	19.455	19.548	15.827	805,437
2022-05-18	19.330	19.630	19.235	19.585	15.857	719,191
2022-05-17	19.120	19.290	18.995	19.120	15.481	805,972
2022-05-16	18.920	19.167	18.740	19.095	15.461	777,922
2022-05-13	18.700	18.895	18.633	18.743	15.175	247,401
2022-05-12	19.020	19.020	18.695	18.885	15.291	279,091
2022-05-11	19.055	19.055	18.570	18.878	15.285	358,638
2022-05-10	18.760	19.195	18.700	19.125	15.485	200,363
2022-05-09	19.070	19.070	18.735	18.850	15.262	151,313
2022-05-06	19.285	19.285	18.905	19.038	15.414	3,134,135
2022-05-05	19.350	19.535	19.260	19.438	15.738	358,057
2022-05-04	19.040	19.300	19.040	19.188	15.536	730,308
2022-05-03	18.640	19.145	18.600	19.018	15.398	503,318
2022-04-29	19.360	19.360	19.133	19.253	15.588	212,300
2022-04-28	19.045	19.390	19.045	19.290	15.619	493,425
2022-04-27	19.128	19.187	18.425	19.030	15.408	189,925
2022-04-26	18.800	19.040	18.460	18.783	15.208	1,263,031
2022-04-25	18.410	18.780	18.410	18.708	15.147	201,575
2022-04-22	18.695	18.695	18.465	18.643	15.094	1,391,663
2022-04-21	19.101	19.101	18.468	18.635	15.088	321,501
2022-04-20	19.100	19.260	19.010	19.115	15.477	135,004

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.4860 EUR
2026-01-05	0.1620 EUR
2025-07-04	0.4860 EUR
2025-01-03	0.1620 EUR
2024-06-27	0.5891 EUR
2024-01-03	0.2209 EUR
2023-06-29	0.5891 EUR
2023-01-05	0.2209 EUR
2022-06-29	0.5891 EUR
2022-01-05	0.2209 EUR
2021-06-30	0.5891 EUR
2021-01-05	0.2209 EUR
2020-06-29	0.6312 EUR
2020-01-03	0.2209 EUR
2019-06-27	0.5754 EUR
2019-01-04	0.2209 EUR

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