REN - Redes Energéticas Nacionais SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	2.345	2.355	2.335	2.355	2.116	232,724
2024-06-18	2.325	2.345	2.325	2.345	2.107	461,049
2024-06-17	2.335	2.335	2.320	2.320	2.084	464,030
2024-06-14	2.340	2.340	2.325	2.335	2.098	650,447
2024-06-13	2.340	2.340	2.325	2.340	2.102	741,193
2024-06-12	2.340	2.355	2.330	2.330	2.093	730,366
2024-06-11	2.385	2.385	2.325	2.340	2.102	698,660
2024-06-10	2.380	2.390	2.375	2.380	2.138	427,683
2024-06-07	2.335	2.380	2.330	2.370	2.129	1,878,816
2024-06-06	2.320	2.325	2.300	2.320	2.084	835,987
2024-06-05	2.340	2.340	2.300	2.315	2.080	1,040,925
2024-06-04	2.315	2.340	2.315	2.340	2.102	761,521
2024-06-03	2.300	2.330	2.300	2.315	2.080	841,570
2024-05-31	2.315	2.315	2.285	2.295	2.062	1,606,772
2024-05-30	2.305	2.320	2.300	2.310	2.075	632,365
2024-05-29	2.365	2.370	2.300	2.300	2.066	2,972,419
2024-05-28	2.445	2.465	2.445	2.460	2.129	2,189,240
2024-05-27	2.425	2.455	2.425	2.455	2.125	705,690
2024-05-24	2.450	2.455	2.420	2.430	2.103	1,055,750
2024-05-23	2.480	2.480	2.450	2.450	2.121	1,224,840
2024-05-22	2.485	2.485	2.465	2.485	2.151	737,170
2024-05-21	2.470	2.495	2.455	2.495	2.160	1,695,956
2024-05-20	2.450	2.480	2.450	2.480	2.147	901,816
2024-05-17	2.455	2.470	2.440	2.445	2.116	822,934
2024-05-16	2.485	2.500	2.450	2.450	2.121	2,043,254
2024-05-15	2.420	2.495	2.415	2.495	2.160	4,202,269
2024-05-14	2.385	2.420	2.380	2.405	2.082	1,596,240
2024-05-13	2.330	2.395	2.330	2.380	2.060	1,869,031
2024-05-10	2.310	2.340	2.245	2.335	2.021	2,949,127
2024-05-09	2.325	2.375	2.320	2.375	2.056	1,539,926
2024-05-08	2.290	2.350	2.285	2.340	2.025	2,833,267
2024-05-07	2.275	2.285	2.265	2.275	1.969	1,007,610
2024-05-06	2.295	2.300	2.275	2.275	1.969	794,771
2024-05-03	2.270	2.320	2.270	2.295	1.987	1,018,765
2024-05-02	2.255	2.280	2.255	2.270	1.965	909,781
2024-04-30	2.260	2.275	2.260	2.265	1.961	798,762
2024-04-29	2.240	2.270	2.240	2.265	1.961	802,200
2024-04-26	2.225	2.240	2.220	2.235	1.935	530,632
2024-04-25	2.240	2.240	2.215	2.225	1.926	476,564
2024-04-24	2.245	2.245	2.225	2.240	1.939	618,351
2024-04-23	2.235	2.250	2.230	2.240	1.939	1,281,637
2024-04-22	2.220	2.240	2.210	2.240	1.939	678,867
2024-04-19	2.205	2.220	2.195	2.220	1.922	1,244,362
2024-04-18	2.205	2.210	2.195	2.200	1.904	494,460
2024-04-17	2.190	2.200	2.170	2.200	1.904	534,651
2024-04-16	2.200	2.205	2.185	2.190	1.896	724,347
2024-04-15	2.220	2.220	2.200	2.200	1.904	560,963
2024-04-12	2.210	2.230	2.205	2.220	1.922	1,206,493
2024-04-11	2.180	2.220	2.180	2.215	1.917	990,955
2024-04-10	2.210	2.210	2.175	2.180	1.887	664,429
2024-04-09	2.195	2.200	2.185	2.200	1.904	564,727
2024-04-08	2.180	2.200	2.180	2.195	1.900	1,025,461
2024-04-05	2.215	2.215	2.175	2.175	1.883	1,132,036
2024-04-04	2.210	2.220	2.205	2.215	1.917	669,984
2024-04-03	2.200	2.210	2.190	2.210	1.913	766,558
2024-04-02	2.205	2.210	2.195	2.195	1.900	739,628
2024-03-28	2.200	2.210	2.185	2.200	1.904	915,688
2024-03-27	2.195	2.200	2.180	2.200	1.904	668,756
2024-03-26	2.190	2.200	2.180	2.195	1.900	642,559
2024-03-25	2.190	2.190	2.175	2.185	1.891	527,706

← NewerPage 11 of 22 · 1,281 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.