EDP Renovaveis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 13.573 | 13.715 | 13.160 | 13.278 | 7.896 | 358,160 |
| 2024-03-13 | 13.545 | 13.705 | 13.115 | 13.230 | 7.868 | 537,186 |
| 2024-03-12 | 14.063 | 14.285 | 13.584 | 13.790 | 8.201 | 797,109 |
| 2024-03-11 | 14.273 | 14.380 | 14.010 | 14.123 | 8.399 | 776,168 |
| 2024-03-08 | 14.230 | 14.375 | 13.800 | 14.198 | 8.444 | 771,234 |
| 2024-03-07 | 14.025 | 14.385 | 13.769 | 14.330 | 8.522 | 1,160,865 |
| 2024-03-06 | 13.698 | 13.895 | 13.355 | 13.720 | 8.160 | 1,513,068 |
| 2024-03-05 | 13.093 | 13.425 | 13.075 | 13.373 | 7.953 | 459,827 |
| 2024-03-04 | 13.028 | 13.121 | 12.840 | 13.028 | 7.748 | 511,930 |
| 2024-03-01 | 13.015 | 13.170 | 12.795 | 13.013 | 7.739 | 784,645 |
| 2024-02-29 | 12.563 | 13.046 | 12.330 | 12.670 | 7.535 | 1,504,239 |
| 2024-02-28 | 12.958 | 13.355 | 12.380 | 12.765 | 7.592 | 1,028,432 |
| 2024-02-27 | 12.953 | 13.381 | 12.915 | 13.373 | 7.953 | 598,961 |
| 2024-02-26 | 13.140 | 13.380 | 12.935 | 12.990 | 7.725 | 404,427 |
| 2024-02-23 | 13.220 | 13.450 | 13.145 | 13.363 | 7.947 | 381,476 |
| 2024-02-22 | 13.695 | 13.840 | 13.403 | 13.545 | 8.056 | 729,574 |
| 2024-02-21 | 13.775 | 13.895 | 13.675 | 13.775 | 8.192 | 249,742 |
| 2024-02-20 | 13.980 | 14.065 | 13.719 | 13.818 | 8.218 | 3,015,473 |
| 2024-02-19 | 14.233 | 14.415 | 13.960 | 14.078 | 8.372 | 402,814 |
| 2024-02-16 | 14.263 | 14.300 | 13.855 | 14.085 | 8.377 | 551,697 |
| 2024-02-15 | 14.135 | 14.460 | 14.021 | 14.315 | 8.513 | 613,297 |
| 2024-02-14 | 13.923 | 14.055 | 13.840 | 13.923 | 8.280 | 1,666,914 |
| 2024-02-13 | 14.088 | 14.365 | 13.904 | 13.933 | 8.286 | 397,611 |
| 2024-02-12 | 14.200 | 14.335 | 14.095 | 14.200 | 8.445 | 250,243 |
| 2024-02-09 | 14.053 | 14.125 | 13.910 | 14.053 | 8.357 | 366,578 |
| 2024-02-08 | 14.253 | 14.335 | 13.980 | 14.100 | 8.386 | 510,908 |
| 2024-02-07 | 14.440 | 14.690 | 14.240 | 14.285 | 8.496 | 552,136 |
| 2024-02-06 | 14.385 | 14.520 | 14.265 | 14.385 | 8.555 | 223,555 |
| 2024-02-05 | 14.865 | 14.920 | 14.570 | 14.695 | 8.739 | 322,437 |
| 2024-02-02 | 15.140 | 15.185 | 14.730 | 14.793 | 8.797 | 201,003 |
| 2024-02-01 | 14.990 | 15.185 | 14.915 | 14.980 | 8.909 | 403,105 |
| 2024-01-31 | 14.895 | 15.210 | 14.655 | 15.078 | 8.967 | 735,673 |
| 2024-01-30 | 14.915 | 14.955 | 14.735 | 14.760 | 8.778 | 1,007,281 |
| 2024-01-29 | 14.848 | 15.030 | 14.600 | 14.830 | 8.820 | 1,001,554 |
| 2024-01-26 | 15.348 | 15.540 | 14.785 | 14.868 | 8.842 | 511,323 |
| 2024-01-25 | 15.620 | 15.655 | 15.185 | 15.450 | 9.188 | 257,504 |
| 2024-01-24 | 15.888 | 16.000 | 15.575 | 15.713 | 9.345 | 221,766 |
| 2024-01-23 | 15.698 | 16.020 | 15.610 | 15.878 | 9.443 | 214,756 |
| 2024-01-22 | 15.710 | 15.920 | 15.540 | 15.875 | 9.441 | 125,431 |
| 2024-01-19 | 15.640 | 15.985 | 15.580 | 15.963 | 9.493 | 493,349 |
| 2024-01-18 | 15.615 | 15.755 | 15.505 | 15.615 | 9.287 | 397,850 |
| 2024-01-17 | 15.693 | 15.905 | 15.340 | 15.828 | 9.413 | 488,351 |
| 2024-01-16 | 16.573 | 16.600 | 15.893 | 15.893 | 9.452 | 513,453 |
| 2024-01-15 | 16.903 | 17.155 | 16.560 | 16.560 | 9.849 | 773,493 |
| 2024-01-12 | 16.970 | 17.100 | 16.850 | 16.970 | 10.092 | 248,826 |
| 2024-01-11 | 17.433 | 17.480 | 16.934 | 17.083 | 10.159 | 413,653 |
| 2024-01-10 | 17.235 | 17.345 | 17.139 | 17.235 | 10.250 | 427,975 |
| 2024-01-09 | 17.200 | 17.400 | 17.190 | 17.215 | 10.238 | 257,986 |
| 2024-01-08 | 17.523 | 17.545 | 17.071 | 17.285 | 10.280 | 323,040 |
| 2024-01-05 | 17.500 | 17.740 | 17.190 | 17.663 | 10.504 | 390,836 |
| 2024-01-04 | 17.715 | 17.850 | 17.405 | 17.515 | 10.417 | 218,115 |
| 2024-01-03 | 17.925 | 18.010 | 17.545 | 17.545 | 10.434 | 165,603 |
| 2024-01-02 | 18.625 | 18.745 | 17.965 | 18.168 | 10.805 | 520,363 |
| 2023-12-29 | 18.523 | 18.683 | 18.475 | 18.523 | 11.016 | 99,279 |
| 2023-12-28 | 18.495 | 18.635 | 18.495 | 18.495 | 10.999 | 238,215 |
| 2023-12-27 | 18.645 | 18.680 | 18.360 | 18.425 | 10.958 | 101,993 |
| 2023-12-22 | 18.190 | 18.505 | 18.100 | 18.190 | 10.818 | 124,552 |
| 2023-12-21 | 17.745 | 18.275 | 17.740 | 18.128 | 10.781 | 210,489 |
| 2023-12-20 | 17.620 | 17.900 | 17.555 | 17.808 | 10.591 | 117,883 |
| 2023-12-19 | 17.680 | 17.905 | 17.625 | 17.875 | 10.631 | 74,025 |
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.