Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	19.130	19.399	19.130	19.160	15.513	569,958
2022-04-14	19.210	19.500	19.155	19.378	15.689	263,114
2022-04-13	19.240	19.305	19.020	19.180	15.529	304,665
2022-04-12	19.230	19.305	18.965	19.063	15.434	841,873
2022-04-11	19.335	19.500	19.275	19.455	15.752	1,014,466
2022-04-08	19.182	19.600	19.182	19.398	15.706	211,221
2022-04-07	19.020	19.290	19.020	19.163	15.515	367,435
2022-04-06	18.860	19.135	18.860	18.943	15.337	135,934
2022-04-05	18.790	19.003	18.200	18.935	15.331	175,694
2022-04-04	18.790	18.927	18.475	18.475	14.959	280,087
2022-04-01	18.555	18.845	18.550	18.660	15.108	183,299
2022-03-31	18.280	18.680	18.275	18.518	14.993	206,629
2022-03-30	18.100	18.352	17.800	18.128	14.677	463,159
2022-03-29	18.000	18.070	17.715	17.865	14.465	300,485
2022-03-28	17.660	17.980	17.660	17.920	14.509	158,030
2022-03-25	17.580	17.640	17.510	17.585	14.238	217,586
2022-03-24	17.550	17.550	17.365	17.443	14.123	104,641
2022-03-23	17.415	17.540	17.180	17.318	14.021	113,433
2022-03-22	17.520	17.735	17.080	17.498	14.167	500,488
2022-03-21	17.700	17.850	17.590	17.765	14.384	559,392
2022-03-18	17.435	17.728	17.435	17.490	14.161	1,036,529
2022-03-17	17.350	17.440	17.040	17.260	13.975	219,794
2022-03-16	17.535	17.600	17.173	17.180	13.910	219,824
2022-03-15	17.275	17.452	17.175	17.425	14.109	464,693
2022-03-14	17.830	17.930	17.255	17.258	13.973	487,928
2022-03-11	18.100	18.160	17.820	17.998	14.572	256,795
2022-03-10	17.655	17.990	17.655	17.860	14.461	366,115
2022-03-09	17.460	17.930	17.460	17.843	14.447	202,698
2022-03-08	17.247	17.575	17.247	17.430	14.113	872,616
2022-03-07	16.965	17.585	16.965	17.585	14.238	715,727
2022-03-04	17.025	17.390	17.025	17.263	13.977	349,273
2022-03-03	17.250	17.360	17.015	17.083	13.831	122,039
2022-03-02	17.755	17.980	17.300	17.453	14.131	283,194
2022-03-01	17.700	18.140	17.627	17.978	14.556	683,896
2022-02-28	17.320	17.828	17.155	17.585	14.238	450,593
2022-02-25	16.330	17.275	16.330	17.275	13.987	776,887
2022-02-24	16.030	16.500	15.890	16.430	13.303	424,261
2022-02-23	16.560	16.830	16.275	16.428	13.301	207,811
2022-02-22	16.700	16.825	16.545	16.705	13.526	289,493
2022-02-21	16.930	16.965	16.755	16.773	13.580	110,118
2022-02-18	16.965	17.065	16.880	16.918	13.698	174,635
2022-02-17	16.900	17.010	16.865	16.925	13.704	219,056
2022-02-16	16.850	17.145	16.850	16.930	13.708	199,277
2022-02-15	16.900	17.025	16.840	16.850	13.643	318,594
2022-02-14	17.000	17.175	16.920	17.095	13.841	122,348
2022-02-11	17.275	17.275	17.020	17.128	13.868	242,158
2022-02-10	17.505	17.505	17.275	17.435	14.117	229,641
2022-02-09	17.315	17.480	17.315	17.395	14.084	194,921
2022-02-08	17.250	17.375	17.110	17.133	13.872	622,703
2022-02-07	17.500	17.550	17.215	17.293	14.001	223,103
2022-02-04	17.685	17.980	17.365	17.403	14.090	235,187
2022-02-03	18.070	18.070	17.710	17.845	14.449	416,345
2022-02-02	18.000	18.078	17.870	17.933	14.519	1,070,833
2022-02-01	17.915	18.187	17.845	17.993	14.568	290,789
2022-01-31	18.060	18.170	17.906	17.918	14.507	172,891
2022-01-28	18.050	18.115	17.950	18.045	14.611	269,852
2022-01-27	17.700	18.075	17.670	18.035	14.602	309,387
2022-01-26	17.830	17.830	17.645	17.700	14.331	107,854
2022-01-25	17.710	17.875	17.710	17.773	14.390	416,648
2022-01-24	17.845	17.845	17.595	17.615	14.262	137,395

← NewerPage 20 of 22 · 1,269 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.