EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	15.170	15.390	14.830	15.310	15.011	49,333
2024-09-04	14.320	14.790	14.240	14.640	14.355	34,615
2024-09-03	14.425	14.630	14.400	14.435	14.154	37,667
2024-09-02	14.345	14.500	14.190	14.480	14.198	22,550
2024-08-30	14.335	14.570	14.070	14.475	14.193	77,602
2024-08-29	14.050	14.140	13.920	14.050	13.776	45,736
2024-08-28	14.060	14.190	14.060	14.060	13.786	382,348
2024-08-27	14.180	14.190	13.980	14.040	13.766	437,877
2024-08-23	13.860	14.090	13.810	14.030	13.756	15,044
2024-08-22	13.930	13.980	13.840	13.930	13.658	8,117
2024-08-21	13.960	14.030	13.860	13.960	13.688	69,371
2024-08-20	14.215	14.250	14.030	14.070	13.796	47,811
2024-08-19	13.985	14.270	13.940	14.150	13.874	11,609
2024-08-16	14.085	14.120	13.890	13.920	13.649	10,884
2024-08-15	14.215	14.250	13.960	14.075	13.801	16,736
2024-08-14	14.285	14.310	14.030	14.120	13.845	11,180
2024-08-13	14.215	14.270	14.000	14.215	13.938	23,015
2024-08-12	14.265	14.270	14.060	14.100	13.825	15,481
2024-08-09	14.415	14.460	14.090	14.110	13.835	19,816
2024-08-08	14.305	14.440	14.150	14.305	14.026	13,043
2024-08-07	14.115	14.460	14.110	14.435	14.154	14,254
2024-08-06	14.070	14.250	13.800	14.050	13.776	655,322
2024-08-05	14.250	14.620	14.040	14.070	13.796	156,063
2024-08-02	14.610	14.830	14.580	14.765	14.477	23,633
2024-08-01	14.555	14.650	14.340	14.555	14.271	53,814
2024-07-31	14.550	14.610	14.250	14.370	14.090	38,468
2024-07-30	14.655	14.740	14.340	14.340	14.060	4,532
2024-07-29	14.565	14.720	14.370	14.570	14.286	623,360
2024-07-26	14.195	14.460	14.010	14.325	14.046	23,861
2024-07-25	13.990	14.260	13.960	14.080	13.805	37,906
2024-07-24	14.010	14.340	13.830	14.300	14.021	30,986
2024-07-23	13.875	14.020	13.780	13.880	13.609	1,207,703
2024-07-22	14.080	14.230	13.860	13.935	13.663	46,566
2024-07-19	13.720	13.865	13.610	13.865	13.595	62,151
2024-07-18	13.725	13.780	13.550	13.715	13.448	67,983
2024-07-17	13.575	13.910	13.450	13.580	13.315	52,250
2024-07-16	13.370	13.630	13.370	13.510	13.247	41,239
2024-07-15	14.120	14.160	13.410	13.520	13.256	33,743
2024-07-12	14.315	14.330	14.100	14.285	14.006	27,871
2024-07-11	13.855	14.270	13.730	14.150	13.874	134,029
2024-07-10	13.510	13.810	13.300	13.790	13.521	30,151
2024-07-09	13.480	13.670	13.300	13.340	13.080	32,818
2024-07-08	13.650	13.700	13.430	13.500	13.237	52,864
2024-07-05	13.835	13.930	13.620	13.660	13.394	21,464
2024-07-04	13.700	13.700	13.520	13.540	13.276	23,092
2024-07-03	13.345	13.700	13.170	13.610	13.345	35,278
2024-07-02	13.330	13.380	13.180	13.290	13.031	30,560
2024-07-01	13.325	13.540	13.230	13.330	13.070	11,383
2024-06-28	13.215	13.310	13.025	13.045	12.791	98,698
2024-06-27	13.580	13.640	13.110	13.280	13.021	52,664
2024-06-26	13.880	13.980	13.630	13.710	13.443	10,986
2024-06-25	13.840	13.930	13.620	13.675	13.408	37,767
2024-06-24	13.600	13.890	13.600	13.890	13.619	15,300
2024-06-21	13.720	13.940	13.720	13.850	13.580	80,517
2024-06-20	13.585	13.850	13.560	13.735	13.467	29,978
2024-06-19	13.695	13.710	13.480	13.530	13.266	33,068
2024-06-18	13.435	13.660	13.370	13.600	13.335	31,006
2024-06-17	13.835	13.890	13.290	13.375	13.114	404,889
2024-06-14	13.640	13.890	13.460	13.755	13.487	30,283
2024-06-13	13.930	14.080	13.730	13.745	13.477	26,213

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.1240 EUR
2025-04-16	0.0840 EUR
2024-05-02	0.2009 EUR
2024-04-29	4.9219 EUR
2023-05-09	0.2650 EUR
2022-04-27	0.0900 EUR
2021-05-10	0.0800 EUR
2020-04-22	0.0800 EUR
2019-05-08	0.0700 EUR

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