EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	17.970	18.060	17.568	17.568	10.448	575,155
2023-12-15	18.228	18.425	17.960	18.015	10.714	570,992
2023-12-14	17.710	18.250	17.550	18.078	10.751	416,936
2023-12-13	16.533	17.030	16.370	16.873	10.034	334,257
2023-12-12	16.780	16.780	16.270	16.418	9.764	401,056
2023-12-11	17.285	17.430	16.729	16.870	10.033	714,479
2023-12-08	17.623	17.708	17.300	17.560	10.443	191,542
2023-12-07	17.550	17.760	17.410	17.573	10.451	370,789
2023-12-06	17.133	17.605	16.950	17.513	10.415	226,050
2023-12-05	16.653	17.110	16.530	17.010	10.116	378,451
2023-12-04	16.895	16.940	16.465	16.540	9.837	1,289,543
2023-12-01	16.665	16.715	16.490	16.665	9.911	461,423
2023-11-30	16.385	16.752	16.350	16.570	9.855	948,622
2023-11-29	16.270	16.565	16.103	16.443	9.779	226,564
2023-11-28	15.868	16.125	15.810	16.038	9.538	384,408
2023-11-27	15.540	15.855	15.540	15.715	9.346	134,979
2023-11-24	15.895	15.895	15.545	15.550	9.248	288,882
2023-11-23	15.865	15.935	15.750	15.865	9.435	806,851
2023-11-22	15.865	15.985	15.810	15.865	9.435	163,843
2023-11-21	16.261	16.261	15.798	15.948	9.484	362,126
2023-11-20	16.333	16.390	16.160	16.333	9.713	202,842
2023-11-17	16.320	16.545	16.320	16.470	9.795	184,296
2023-11-16	16.403	16.500	16.205	16.403	9.755	242,478
2023-11-15	16.518	16.715	16.110	16.175	9.620	377,423
2023-11-14	15.435	16.205	15.405	16.103	9.577	343,502
2023-11-13	15.465	15.700	15.415	15.435	9.180	374,715
2023-11-10	15.588	15.785	15.320	15.393	9.154	520,614
2023-11-09	15.953	16.000	15.645	15.775	9.382	286,180
2023-11-08	15.925	16.065	15.849	15.925	9.471	170,155
2023-11-07	16.240	16.485	15.898	15.898	9.455	376,185
2023-11-06	16.548	16.700	16.314	16.345	9.721	285,285
2023-11-03	15.820	16.596	15.580	16.450	9.783	401,353
2023-11-02	15.775	15.980	15.470	15.600	9.278	354,944
2023-11-01	15.050	15.292	14.790	15.178	9.026	361,518
2023-10-31	14.800	15.250	14.675	15.170	9.022	1,017,197
2023-10-30	14.753	14.939	14.625	14.753	8.774	339,045
2023-10-27	14.745	14.885	14.665	14.745	8.769	450,661
2023-10-26	14.618	14.785	14.480	14.785	8.793	470,420
2023-10-25	14.175	14.720	14.175	14.625	8.698	1,809,727
2023-10-24	13.898	14.475	13.895	14.355	8.537	288,091
2023-10-23	13.800	13.965	13.550	13.920	8.279	213,264
2023-10-20	14.093	14.245	13.700	13.795	8.204	841,501
2023-10-19	14.223	14.530	14.185	14.333	8.524	570,758
2023-10-18	14.510	14.540	14.310	14.333	8.524	294,020
2023-10-17	14.628	14.660	14.355	14.463	8.601	289,054
2023-10-16	14.410	14.560	14.200	14.400	8.564	302,746
2023-10-13	14.558	14.720	14.195	14.373	8.548	415,008
2023-10-12	14.923	15.145	14.654	14.773	8.786	1,017,020
2023-10-11	14.848	15.095	14.630	14.835	8.823	1,027,141
2023-10-10	14.520	14.810	14.320	14.810	8.808	791,928
2023-10-09	14.290	14.380	14.129	14.258	8.479	162,744
2023-10-06	14.128	14.310	13.820	14.108	8.390	275,790
2023-10-05	14.245	14.385	14.135	14.245	8.472	176,791
2023-10-04	14.105	14.405	13.905	13.988	8.319	232,260
2023-10-03	14.890	14.995	13.885	13.975	8.311	442,190
2023-10-02	15.700	15.775	15.098	15.190	9.034	264,044
2023-09-29	15.373	15.660	15.349	15.540	9.242	689,620
2023-09-28	15.300	15.520	15.155	15.313	9.107	450,536
2023-09-27	15.535	15.655	15.300	15.370	9.141	399,248
2023-09-26	15.260	15.810	15.245	15.585	9.269	247,643

← NewerPage 13 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.