EDP Renovaveis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	18.200	18.340	18.161	18.200	10.824	132,355
2023-06-29	18.540	18.755	18.125	18.145	10.791	590,691
2023-06-28	18.580	18.715	18.370	18.580	11.050	783,868
2023-06-27	18.625	18.770	18.455	18.625	11.077	1,199,235
2023-06-26	18.628	18.900	18.540	18.820	11.193	426,743
2023-06-23	19.140	19.360	18.723	18.880	11.228	400,699
2023-06-22	19.105	19.250	19.050	19.105	11.362	357,180
2023-06-21	19.278	19.420	19.105	19.278	11.465	199,733
2023-06-20	19.203	19.525	19.203	19.403	11.539	135,142
2023-06-19	19.308	19.335	19.045	19.093	11.355	661,043
2023-06-16	19.323	19.530	19.290	19.323	11.492	847,872
2023-06-15	19.395	19.445	19.250	19.395	11.535	238,533
2023-06-14	19.458	19.635	19.315	19.458	11.572	349,324
2023-06-13	19.413	19.580	19.320	19.413	11.545	360,084
2023-06-12	19.580	19.690	19.425	19.580	11.645	197,094
2023-06-09	19.250	19.505	19.195	19.473	11.581	97,056
2023-06-08	19.183	19.315	18.775	19.183	11.408	597,052
2023-06-07	19.280	19.365	19.188	19.280	11.466	386,452
2023-06-06	19.030	19.380	18.935	19.225	11.434	496,424
2023-06-05	19.285	19.375	19.060	19.090	11.353	504,343
2023-06-02	19.020	19.237	18.800	19.185	11.410	1,601,278
2023-06-01	18.648	19.000	18.575	18.848	11.209	537,204
2023-05-31	18.423	18.800	18.180	18.500	11.002	1,326,900
2023-05-30	18.808	18.900	18.655	18.808	11.185	1,013,214
2023-05-26	19.150	21.000	18.685	18.883	11.230	177,214
2023-05-25	19.443	19.585	19.116	19.213	11.426	358,035
2023-05-24	19.310	19.700	19.245	19.310	11.484	178,540
2023-05-23	19.425	19.805	19.385	19.613	11.664	510,623
2023-05-22	19.785	19.930	19.453	19.555	11.630	450,439
2023-05-19	19.748	19.920	19.650	19.748	11.744	391,137
2023-05-18	20.130	20.190	19.620	19.688	11.709	159,612
2023-05-17	20.243	20.290	20.080	20.243	12.039	173,541
2023-05-16	20.545	20.720	20.370	20.545	12.219	302,991
2023-05-15	20.475	20.920	20.200	20.685	12.302	433,106
2023-05-12	19.853	20.263	19.665	20.080	11.942	475,012
2023-05-11	19.780	19.946	19.660	19.780	11.764	863,957
2023-05-10	19.813	20.050	19.675	19.840	11.799	143,216
2023-05-09	19.663	19.860	19.390	19.623	11.670	1,120,702
2023-05-05	20.155	20.660	20.080	20.353	11.941	1,608,724
2023-05-04	19.820	20.184	19.570	20.168	11.832	299,285
2023-05-03	19.975	20.230	19.605	19.675	11.543	974,072
2023-05-02	19.925	20.280	19.598	19.905	11.678	631,380
2023-04-28	20.120	20.280	19.945	20.120	11.804	388,199
2023-04-27	19.828	20.232	19.800	20.025	11.748	529,275
2023-04-26	20.130	20.250	19.765	19.903	11.677	251,869
2023-04-25	20.145	20.230	19.913	19.913	11.682	216,385
2023-04-24	20.328	20.390	20.100	20.100	11.792	128,806
2023-04-21	20.125	20.480	20.000	20.343	11.935	201,182
2023-04-20	19.960	20.170	19.780	19.960	11.710	1,594,929
2023-04-19	20.020	20.310	19.980	20.218	11.861	1,378,186
2023-04-18	20.383	20.710	20.040	20.168	11.832	353,085
2023-04-17	20.690	20.920	20.578	20.670	12.127	91,377
2023-04-14	20.830	21.050	20.640	20.815	12.212	195,563
2023-04-13	20.860	21.060	20.750	20.860	12.238	820,347
2023-04-12	20.890	21.160	20.750	20.920	12.274	635,747
2023-04-11	21.060	21.060	20.789	20.855	12.235	289,220
2023-04-06	21.065	21.190	20.785	20.785	12.194	271,606
2023-04-05	21.065	21.240	20.850	21.065	12.359	219,624
2023-04-04	20.755	20.930	20.700	20.755	12.177	1,064,469
2023-04-03	21.005	21.250	20.520	20.765	12.183	367,514

← NewerPage 15 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.