EDP Renovaveis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 13.960 | 14.280 | 13.890 | 13.970 | 13.698 | 44,295 |
| 2024-06-11 | 14.310 | 14.380 | 13.910 | 14.010 | 13.737 | 614,914 |
| 2024-06-10 | 14.245 | 14.400 | 14.110 | 14.245 | 13.967 | 53,843 |
| 2024-06-07 | 14.525 | 14.630 | 14.210 | 14.350 | 14.070 | 23,978 |
| 2024-06-06 | 14.940 | 15.100 | 14.640 | 14.780 | 14.492 | 16,222 |
| 2024-06-05 | 15.010 | 15.100 | 14.910 | 15.010 | 14.717 | 36,465 |
| 2024-06-04 | 15.000 | 15.170 | 14.910 | 15.020 | 14.727 | 31,985 |
| 2024-06-03 | 14.820 | 15.070 | 14.750 | 14.995 | 14.703 | 25,939 |
| 2024-05-31 | 14.660 | 14.920 | 14.630 | 14.810 | 14.521 | 389,838 |
| 2024-05-30 | 14.425 | 14.670 | 14.150 | 14.595 | 14.310 | 127,086 |
| 2024-05-29 | 14.380 | 14.470 | 14.130 | 14.210 | 13.933 | 49,077 |
| 2024-05-28 | 14.745 | 15.010 | 14.550 | 14.600 | 14.315 | 39,689 |
| 2024-05-24 | 14.540 | 14.680 | 14.200 | 14.355 | 14.075 | 159,929 |
| 2024-05-23 | 14.965 | 15.100 | 14.740 | 14.830 | 14.541 | 21,292 |
| 2024-05-22 | 14.400 | 14.990 | 14.311 | 14.865 | 14.575 | 192,665 |
| 2024-05-21 | 14.580 | 14.660 | 14.420 | 14.425 | 14.144 | 1,446,299 |
| 2024-05-20 | 14.840 | 14.950 | 14.750 | 14.840 | 14.551 | 107,271 |
| 2024-05-17 | 15.135 | 15.210 | 14.740 | 14.810 | 14.521 | 115,804 |
| 2024-05-16 | 15.045 | 15.171 | 14.840 | 15.040 | 14.747 | 100,211 |
| 2024-05-15 | 14.665 | 15.290 | 14.560 | 15.195 | 14.899 | 653,598 |
| 2024-05-14 | 14.360 | 14.690 | 14.290 | 14.680 | 14.394 | 13,999 |
| 2024-05-13 | 14.385 | 14.610 | 14.190 | 14.375 | 14.095 | 56,257 |
| 2024-05-10 | 14.515 | 14.850 | 14.270 | 14.845 | 14.556 | 215,637 |
| 2024-05-09 | 13.720 | 14.500 | 13.510 | 14.370 | 14.090 | 101,569 |
| 2024-05-08 | 13.795 | 13.930 | 13.710 | 13.795 | 13.526 | 193,068 |
| 2024-05-07 | 13.505 | 13.810 | 13.370 | 13.790 | 13.521 | 81,116 |
| 2024-05-03 | 13.290 | 13.700 | 13.140 | 13.430 | 13.168 | 93,600 |
| 2024-05-02 | 13.065 | 13.170 | 12.870 | 13.065 | 12.810 | 53,372 |
| 2024-05-01 | 12.790 | 12.790 | 12.790 | 12.790 | 12.344 | 0 |
| 2024-04-30 | 12.790 | 13.130 | 12.740 | 12.790 | 12.344 | 201,990 |
| 2024-04-29 | 12.955 | 13.140 | 12.880 | 13.110 | 12.652 | 52,918 |
| 2024-04-26 | 12.965 | 13.050 | 12.730 | 12.825 | 7.627 | 837,259 |
| 2024-04-25 | 12.620 | 12.860 | 12.570 | 12.630 | 7.511 | 1,203,900 |
| 2024-04-24 | 12.740 | 12.830 | 12.590 | 12.590 | 7.488 | 211,823 |
| 2024-04-23 | 12.740 | 12.960 | 12.580 | 12.850 | 7.642 | 381,858 |
| 2024-04-22 | 12.940 | 13.060 | 12.490 | 12.625 | 7.508 | 384,801 |
| 2024-04-19 | 13.095 | 13.150 | 12.770 | 12.910 | 7.678 | 2,500,758 |
| 2024-04-18 | 13.135 | 13.230 | 12.900 | 12.990 | 7.725 | 505,595 |
| 2024-04-17 | 12.705 | 13.040 | 12.550 | 12.940 | 7.696 | 322,019 |
| 2024-04-16 | 12.840 | 13.100 | 12.640 | 12.845 | 7.639 | 319,204 |
| 2024-04-15 | 13.250 | 13.260 | 12.749 | 12.945 | 7.699 | 384,635 |
| 2024-04-12 | 13.210 | 13.310 | 12.890 | 13.220 | 7.862 | 367,936 |
| 2024-04-11 | 12.580 | 13.100 | 12.380 | 12.860 | 7.648 | 1,504,017 |
| 2024-04-10 | 12.890 | 12.900 | 12.210 | 12.480 | 7.422 | 857,178 |
| 2024-04-09 | 12.265 | 12.510 | 12.040 | 12.400 | 7.375 | 1,925,697 |
| 2024-04-08 | 11.970 | 12.200 | 11.940 | 12.105 | 7.199 | 399,598 |
| 2024-04-05 | 12.310 | 12.400 | 11.910 | 12.030 | 7.155 | 516,509 |
| 2024-04-04 | 12.280 | 12.450 | 12.150 | 12.420 | 7.386 | 1,016,378 |
| 2024-04-03 | 12.110 | 12.670 | 12.050 | 12.215 | 7.265 | 579,411 |
| 2024-04-02 | 12.535 | 12.770 | 12.389 | 12.535 | 7.455 | 821,317 |
| 2024-03-28 | 12.770 | 12.905 | 12.543 | 12.620 | 7.505 | 595,121 |
| 2024-03-27 | 12.553 | 12.980 | 12.438 | 12.850 | 7.642 | 696,641 |
| 2024-03-26 | 12.488 | 12.615 | 12.428 | 12.488 | 7.427 | 321,468 |
| 2024-03-25 | 12.845 | 12.900 | 12.480 | 12.570 | 7.476 | 842,429 |
| 2024-03-22 | 12.783 | 13.110 | 12.633 | 12.948 | 7.700 | 583,142 |
| 2024-03-21 | 13.033 | 13.145 | 12.640 | 12.748 | 7.581 | 361,772 |
| 2024-03-20 | 12.600 | 12.980 | 12.600 | 12.973 | 7.715 | 278,136 |
| 2024-03-19 | 12.885 | 12.975 | 12.605 | 12.738 | 7.575 | 1,029,528 |
| 2024-03-18 | 13.043 | 13.125 | 12.785 | 13.008 | 7.736 | 354,818 |
| 2024-03-15 | 13.230 | 13.525 | 13.149 | 13.223 | 7.864 | 467,286 |
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.