EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	16.043	16.115	15.395	15.515	9.227	697,602
2023-09-22	16.123	16.270	15.950	16.123	9.588	301,074
2023-09-21	16.323	16.520	16.164	16.323	9.707	716,473
2023-09-20	16.253	16.640	16.215	16.420	9.765	550,621
2023-09-19	16.270	16.445	16.190	16.260	9.670	1,870,554
2023-09-18	16.565	16.690	16.240	16.373	9.737	276,911
2023-09-15	16.803	16.870	16.665	16.803	9.993	2,186,671
2023-09-14	16.290	16.800	16.240	16.655	9.905	440,711
2023-09-13	16.135	16.310	16.075	16.290	9.688	480,469
2023-09-12	16.623	16.640	16.239	16.245	9.661	348,307
2023-09-11	16.953	16.993	16.580	16.590	9.866	546,392
2023-09-08	16.893	16.970	16.730	16.893	10.046	1,149,307
2023-09-07	16.598	16.840	16.535	16.755	9.965	2,039,967
2023-09-06	16.503	16.655	16.360	16.503	9.814	841,162
2023-09-05	17.028	17.050	16.498	16.665	9.911	145,971
2023-09-04	16.845	16.995	16.695	16.845	10.018	1,376,503
2023-09-01	16.918	17.025	16.760	16.918	10.061	291,422
2023-08-31	17.280	17.390	16.830	17.038	10.133	3,068,196
2023-08-30	17.080	17.655	16.410	17.253	10.260	1,092,492
2023-08-29	17.605	17.810	17.535	17.780	10.574	1,277,413
2023-08-25	17.450	17.655	17.420	17.640	10.491	479,859
2023-08-24	17.228	17.535	17.180	17.425	10.363	447,889
2023-08-23	17.030	17.280	16.850	17.028	10.127	408,446
2023-08-22	16.688	16.915	16.650	16.705	9.935	670,093
2023-08-21	16.598	16.725	16.550	16.598	9.871	492,579
2023-08-18	16.358	16.670	16.220	16.565	9.852	264,678
2023-08-17	16.555	16.785	16.328	16.370	9.736	426,905
2023-08-16	16.645	16.865	16.610	16.850	10.021	194,588
2023-08-15	16.825	17.045	16.580	16.645	9.899	551,049
2023-08-14	16.923	17.145	16.890	16.923	10.064	161,006
2023-08-11	17.200	17.310	17.100	17.200	10.229	1,487,592
2023-08-10	17.165	17.165	17.165	17.165	10.208	348,703
2023-08-09	17.253	17.295	17.058	17.058	10.144	198,249
2023-08-08	17.055	17.238	16.915	17.238	10.252	632,898
2023-08-07	17.085	17.215	16.785	16.890	10.045	272,224
2023-08-04	16.880	17.078	16.835	17.078	10.156	272,311
2023-08-03	16.813	16.935	16.559	16.760	9.968	1,143,740
2023-08-02	16.978	17.200	16.765	16.795	9.988	176,910
2023-08-01	17.333	17.475	17.130	17.318	10.299	761,624
2023-07-31	17.598	17.745	17.335	17.340	10.312	154,680
2023-07-28	17.983	18.080	17.453	17.540	10.431	1,223,662
2023-07-27	18.568	18.745	17.889	17.948	10.674	596,293
2023-07-26	18.145	18.543	17.700	18.543	11.028	437,386
2023-07-25	17.745	17.815	17.520	17.745	10.553	330,027
2023-07-24	17.805	17.971	17.586	17.605	10.470	511,854
2023-07-21	17.625	17.700	17.485	17.625	10.482	1,537,072
2023-07-20	17.645	17.780	17.280	17.645	10.494	380,044
2023-07-19	17.913	18.040	17.597	17.710	10.533	756,230
2023-07-18	17.843	18.045	17.590	17.843	10.611	295,207
2023-07-17	18.015	18.295	17.960	18.025	10.720	308,330
2023-07-14	18.080	18.245	17.905	18.080	10.753	442,729
2023-07-13	17.883	18.345	17.860	18.110	10.770	446,166
2023-07-12	17.330	17.755	17.330	17.675	10.512	591,024
2023-07-11	17.578	17.670	17.355	17.578	10.454	139,072
2023-07-10	17.303	17.455	17.220	17.303	10.290	367,464
2023-07-07	17.388	17.640	17.198	17.373	10.332	368,747
2023-07-06	17.743	17.905	17.400	17.563	10.445	281,114
2023-07-05	18.300	18.340	17.710	17.888	10.638	959,721
2023-07-04	18.373	18.470	18.320	18.373	10.927	623,909
2023-07-03	18.348	18.460	18.300	18.348	10.912	437,015

← NewerPage 14 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.