Red Electrica Corporacion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	17.925	17.925	17.780	17.788	14.402	108,362
2022-01-20	17.805	17.970	17.805	17.843	14.447	510,215
2022-01-19	17.860	17.860	17.637	17.705	14.335	133,080
2022-01-18	17.840	17.840	17.743	17.743	14.366	149,277
2022-01-17	17.560	17.790	17.560	17.763	14.382	116,072
2022-01-14	17.760	17.790	17.627	17.668	14.305	336,011
2022-01-13	17.688	17.830	17.688	17.713	14.341	109,980
2022-01-12	17.810	17.810	17.520	17.665	14.303	916,092
2022-01-11	17.770	17.907	17.770	17.878	14.475	390,386
2022-01-10	17.930	17.965	17.765	17.780	14.396	264,700
2022-01-07	18.120	18.120	17.945	18.013	14.584	227,627
2022-01-06	18.445	18.455	17.953	18.073	14.633	148,524
2022-01-05	18.700	18.710	18.395	18.485	14.967	484,985
2022-01-04	19.345	19.345	18.735	18.815	15.055	316,679
2021-12-31	19.055	19.055	19.055	19.055	15.247	0
2021-12-30	19.100	19.150	18.990	19.055	15.247	1,152,091
2021-12-29	18.900	19.015	18.900	18.900	15.123	216,427
2021-12-24	18.693	18.693	18.693	18.693	14.957	0
2021-12-23	18.595	18.720	18.595	18.693	14.957	31,475
2021-12-22	18.885	18.950	18.550	18.555	14.847	109,753
2021-12-21	19.000	19.000	18.765	18.773	15.021	253,582
2021-12-20	18.715	18.815	18.545	18.795	15.039	528,320
2021-12-17	19.200	19.435	18.335	18.818	15.057	326,512
2021-12-16	18.805	19.130	18.630	19.065	15.255	118,953
2021-12-15	18.590	18.940	18.590	18.710	14.971	1,219,341
2021-12-14	18.435	19.195	18.435	18.613	14.893	153,932
2021-12-13	18.875	19.195	18.875	19.133	15.309	307,060
2021-12-10	18.762	18.970	18.762	18.815	15.055	182,003
2021-12-09	18.780	18.960	18.765	18.793	15.037	404,239
2021-12-08	18.782	18.995	18.782	18.783	15.029	268,370
2021-12-07	18.780	19.025	18.780	18.848	15.081	162,642
2021-12-06	18.540	18.905	18.540	18.790	15.035	558,331
2021-12-03	18.465	18.465	18.465	18.465	14.775	266,703
2021-12-02	18.650	18.650	18.380	18.535	14.831	609,920
2021-12-01	18.750	18.750	18.500	18.678	14.945	1,719,171
2021-11-30	18.710	18.775	18.420	18.738	14.993	919,974
2021-11-29	18.310	18.615	18.290	18.520	14.819	541,727
2021-11-26	18.435	18.488	18.300	18.383	14.709	467,633
2021-11-25	18.480	18.610	18.420	18.483	14.789	335,647
2021-11-24	18.265	18.470	18.265	18.383	14.709	467,343
2021-11-23	18.105	18.470	18.085	18.315	14.655	256,772
2021-11-22	17.970	18.220	17.970	18.075	14.463	47,988
2021-11-19	18.005	18.100	18.005	18.055	14.447	115,101
2021-11-18	17.950	18.026	17.950	18.005	14.407	94,346
2021-11-17	18.000	18.085	17.960	18.000	14.403	48,516
2021-11-16	18.005	18.075	17.849	17.973	14.381	55,263
2021-11-15	18.005	18.100	17.985	18.088	14.473	58,329
2021-11-12	17.935	18.022	17.935	17.965	14.375	109,521
2021-11-11	17.950	18.040	17.925	18.015	14.415	549,244
2021-11-10	17.898	18.055	17.898	17.898	14.321	77,653
2021-11-09	17.930	18.015	17.805	17.920	14.339	166,103
2021-11-08	18.100	18.180	17.920	17.933	14.349	159,201
2021-11-05	18.110	18.245	18.110	18.175	14.543	58,214
2021-11-04	18.120	18.310	18.120	18.150	14.523	671,623
2021-11-03	18.100	18.195	18.080	18.193	14.557	207,842
2021-11-02	18.290	18.340	18.155	18.275	14.623	113,471
2021-11-01	17.930	18.300	17.930	18.263	14.613	1,126,580
2021-10-29	18.090	18.135	17.945	18.018	14.417	397,033
2021-10-28	17.810	18.000	17.755	17.853	14.285	176,674
2021-10-27	17.570	18.090	17.570	17.918	14.337	96,333

← NewerPage 21 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.